Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 41.20 | 43.00 | 41.18 | 41.62 | 41.62 | 127,400 |
25 Jul 2024 | 40.78 | 41.87 | 40.14 | 41.18 | 41.18 | 111,700 |
24 Jul 2024 | 41.14 | 41.46 | 40.36 | 40.44 | 40.44 | 92,200 |
23 Jul 2024 | 41.00 | 42.03 | 40.72 | 41.46 | 41.46 | 141,900 |
22 Jul 2024 | 40.70 | 41.52 | 39.83 | 41.50 | 41.50 | 102,700 |
19 Jul 2024 | 40.18 | 40.46 | 39.65 | 40.45 | 40.45 | 66,600 |
18 Jul 2024 | 41.02 | 41.85 | 39.73 | 40.16 | 40.16 | 74,600 |
17 Jul 2024 | 41.51 | 42.50 | 40.93 | 41.09 | 41.09 | 136,600 |
16 Jul 2024 | 40.51 | 42.27 | 40.51 | 42.17 | 42.17 | 213,900 |
15 Jul 2024 | 39.56 | 40.99 | 39.19 | 40.15 | 40.15 | 131,000 |
12 Jul 2024 | 39.50 | 40.47 | 39.14 | 39.22 | 39.22 | 93,300 |
11 Jul 2024 | 39.12 | 39.84 | 38.65 | 39.01 | 39.01 | 125,600 |
10 Jul 2024 | 37.63 | 38.07 | 37.37 | 38.06 | 38.06 | 73,600 |
09 Jul 2024 | 37.79 | 38.01 | 37.37 | 37.44 | 37.44 | 67,100 |
08 Jul 2024 | 37.29 | 38.44 | 37.12 | 37.97 | 37.97 | 63,100 |
05 Jul 2024 | 37.15 | 37.15 | 36.66 | 36.99 | 36.99 | 58,800 |
03 Jul 2024 | 37.16 | 37.70 | 36.49 | 37.45 | 37.45 | 35,800 |
02 Jul 2024 | 36.04 | 36.90 | 35.94 | 36.73 | 36.73 | 68,600 |
01 Jul 2024 | 38.70 | 38.70 | 36.18 | 36.23 | 36.23 | 148,400 |
28 Jun 2024 | 38.81 | 39.18 | 37.65 | 38.56 | 38.56 | 637,800 |
27 Jun 2024 | 37.93 | 38.53 | 37.67 | 38.53 | 38.53 | 88,900 |
26 Jun 2024 | 37.49 | 38.23 | 37.48 | 37.75 | 37.75 | 92,900 |
25 Jun 2024 | 37.54 | 38.27 | 37.23 | 37.93 | 37.93 | 77,800 |
24 Jun 2024 | 37.61 | 38.72 | 37.45 | 37.67 | 37.67 | 112,700 |
21 Jun 2024 | 37.38 | 37.65 | 36.40 | 37.53 | 37.53 | 213,400 |
20 Jun 2024 | 37.80 | 38.39 | 37.17 | 37.32 | 37.32 | 193,500 |
18 Jun 2024 | 39.45 | 39.56 | 38.10 | 38.24 | 38.24 | 126,800 |
17 Jun 2024 | 38.68 | 39.89 | 38.68 | 39.58 | 39.58 | 62,100 |
14 Jun 2024 | 39.46 | 39.87 | 38.81 | 38.96 | 38.96 | 86,000 |
13 Jun 2024 | 40.64 | 40.92 | 39.92 | 40.10 | 40.10 | 66,600 |
12 Jun 2024 | 40.82 | 41.40 | 39.98 | 40.72 | 40.72 | 134,500 |
11 Jun 2024 | 38.58 | 39.56 | 38.30 | 39.46 | 39.46 | 81,200 |
10 Jun 2024 | 38.95 | 39.02 | 37.82 | 38.92 | 38.92 | 134,100 |
07 Jun 2024 | 39.48 | 39.84 | 39.30 | 39.50 | 39.50 | 110,100 |
06 Jun 2024 | 40.11 | 40.22 | 39.63 | 40.05 | 40.05 | 92,800 |
05 Jun 2024 | 39.13 | 41.21 | 38.91 | 40.46 | 40.46 | 156,900 |
04 Jun 2024 | 39.32 | 39.34 | 38.49 | 38.86 | 38.86 | 126,100 |
03 Jun 2024 | 38.79 | 39.94 | 38.02 | 39.89 | 39.89 | 174,700 |
31 May 2024 | 38.11 | 39.00 | 38.08 | 38.26 | 38.26 | 147,000 |
30 May 2024 | 37.52 | 38.46 | 37.28 | 37.74 | 37.74 | 152,200 |
29 May 2024 | 37.14 | 37.95 | 36.91 | 37.10 | 37.10 | 116,600 |
28 May 2024 | 37.17 | 38.00 | 37.03 | 37.67 | 37.67 | 142,400 |
24 May 2024 | 36.82 | 37.58 | 36.82 | 37.09 | 37.09 | 107,900 |
23 May 2024 | 37.15 | 37.15 | 35.92 | 36.59 | 36.59 | 137,000 |
22 May 2024 | 36.03 | 37.19 | 35.88 | 36.81 | 36.81 | 132,200 |
21 May 2024 | 36.04 | 36.17 | 35.39 | 36.09 | 36.09 | 126,400 |
20 May 2024 | 36.63 | 36.71 | 35.99 | 36.22 | 36.22 | 161,500 |
17 May 2024 | 37.29 | 37.43 | 36.24 | 36.45 | 36.45 | 178,100 |
16 May 2024 | 37.98 | 38.52 | 37.01 | 37.02 | 37.02 | 139,400 |
15 May 2024 | 37.52 | 38.02 | 36.73 | 37.99 | 37.99 | 119,600 |
14 May 2024 | 36.98 | 37.85 | 36.74 | 36.90 | 36.90 | 276,200 |
13 May 2024 | 37.35 | 37.95 | 36.15 | 36.54 | 36.54 | 184,500 |
10 May 2024 | 37.00 | 37.52 | 36.44 | 37.03 | 37.03 | 167,800 |
09 May 2024 | 35.40 | 37.11 | 35.40 | 36.69 | 36.69 | 238,800 |
08 May 2024 | 35.91 | 35.91 | 34.67 | 35.36 | 35.36 | 301,400 |
07 May 2024 | 35.15 | 36.57 | 35.00 | 36.38 | 36.38 | 197,500 |
06 May 2024 | 36.31 | 36.42 | 34.77 | 34.99 | 34.99 | 403,400 |
03 May 2024 | 39.90 | 40.00 | 35.46 | 36.13 | 36.13 | 687,400 |
02 May 2024 | 31.16 | 32.55 | 30.52 | 31.91 | 31.91 | 294,600 |
01 May 2024 | 30.35 | 31.59 | 29.86 | 30.94 | 30.94 | 260,300 |
30 Apr 2024 | 29.51 | 30.22 | 29.22 | 30.12 | 30.12 | 169,800 |
29 Apr 2024 | 30.00 | 30.31 | 29.67 | 29.90 | 29.90 | 119,600 |
26 Apr 2024 | 29.43 | 29.94 | 29.43 | 29.51 | 29.51 | 108,800 |
25 Apr 2024 | 29.14 | 29.47 | 28.77 | 29.36 | 29.36 | 104,000 |
24 Apr 2024 | 29.39 | 29.74 | 29.09 | 29.60 | 29.60 | 91,900 |
23 Apr 2024 | 28.85 | 29.54 | 28.55 | 29.43 | 29.43 | 126,400 |
22 Apr 2024 | 28.43 | 29.28 | 28.13 | 29.11 | 29.11 | 162,100 |
19 Apr 2024 | 28.11 | 28.67 | 28.05 | 28.28 | 28.28 | 119,400 |
18 Apr 2024 | 28.26 | 28.92 | 28.11 | 28.28 | 28.28 | 123,900 |
17 Apr 2024 | 29.04 | 29.15 | 28.17 | 28.25 | 28.25 | 241,200 |
16 Apr 2024 | 29.28 | 29.49 | 28.54 | 28.85 | 28.85 | 154,900 |
15 Apr 2024 | 30.14 | 30.38 | 29.35 | 29.52 | 29.52 | 106,200 |
12 Apr 2024 | 30.43 | 30.81 | 30.01 | 30.21 | 30.21 | 101,700 |
11 Apr 2024 | 30.10 | 30.93 | 29.98 | 30.81 | 30.81 | 133,500 |
10 Apr 2024 | 29.83 | 30.00 | 29.38 | 29.92 | 29.92 | 156,600 |
09 Apr 2024 | 30.21 | 31.71 | 30.21 | 31.04 | 31.04 | 175,000 |
08 Apr 2024 | 30.03 | 30.64 | 29.85 | 30.09 | 30.09 | 150,300 |
05 Apr 2024 | 29.49 | 30.05 | 29.09 | 29.90 | 29.90 | 141,000 |
04 Apr 2024 | 30.00 | 30.38 | 29.54 | 29.59 | 29.59 | 201,500 |
03 Apr 2024 | 29.21 | 29.81 | 29.21 | 29.67 | 29.67 | 92,000 |
02 Apr 2024 | 29.90 | 29.94 | 29.29 | 29.35 | 29.35 | 122,700 |
01 Apr 2024 | 30.81 | 30.84 | 30.07 | 30.46 | 30.46 | 127,200 |
28 Mar 2024 | 29.80 | 31.31 | 29.80 | 30.84 | 30.84 | 196,700 |
27 Mar 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 29.88 | 149,700 |
26 Mar 2024 | 28.62 | 28.85 | 28.13 | 28.19 | 28.19 | 203,200 |
25 Mar 2024 | 29.07 | 29.50 | 28.41 | 28.45 | 28.45 | 117,600 |
22 Mar 2024 | 29.70 | 29.70 | 29.02 | 29.12 | 29.12 | 127,000 |
21 Mar 2024 | 29.41 | 30.20 | 29.41 | 29.64 | 29.64 | 246,200 |
20 Mar 2024 | 28.75 | 29.61 | 28.50 | 29.30 | 29.30 | 364,500 |
19 Mar 2024 | 28.80 | 29.36 | 28.37 | 28.90 | 28.90 | 267,800 |
18 Mar 2024 | 29.64 | 29.64 | 28.81 | 28.87 | 28.87 | 238,500 |
15 Mar 2024 | 28.64 | 29.73 | 28.64 | 29.64 | 29.64 | 294,900 |
14 Mar 2024 | 29.60 | 29.87 | 28.81 | 28.90 | 28.90 | 262,000 |
13 Mar 2024 | 30.34 | 31.10 | 29.39 | 29.45 | 29.45 | 303,100 |
12 Mar 2024 | 30.42 | 31.03 | 29.82 | 30.44 | 30.44 | 283,600 |
11 Mar 2024 | 30.73 | 31.24 | 30.41 | 30.45 | 30.45 | 229,700 |
08 Mar 2024 | 31.51 | 31.78 | 30.61 | 30.91 | 30.91 | 251,800 |
07 Mar 2024 | 30.92 | 31.78 | 30.50 | 31.21 | 31.21 | 207,900 |
06 Mar 2024 | 29.73 | 31.40 | 29.61 | 30.62 | 30.62 | 337,000 |
05 Mar 2024 | 29.94 | 30.03 | 29.05 | 29.16 | 29.16 | 286,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |