Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 37.25 | 37.69 | 36.97 | 37.51 | 37.51 | 1,851,400 |
25 Jul 2024 | 37.12 | 37.41 | 36.95 | 37.07 | 37.07 | 2,443,500 |
24 Jul 2024 | 37.08 | 37.31 | 36.82 | 37.09 | 37.09 | 1,634,900 |
23 Jul 2024 | 36.93 | 37.15 | 36.50 | 37.07 | 37.07 | 2,073,000 |
22 Jul 2024 | 36.92 | 37.10 | 36.45 | 37.04 | 37.04 | 2,300,900 |
19 Jul 2024 | 37.08 | 37.23 | 36.82 | 36.89 | 36.89 | 1,900,700 |
18 Jul 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 37.10 | 2,395,400 |
17 Jul 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 37.45 | 3,206,800 |
16 Jul 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 36.73 | 2,818,000 |
15 Jul 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 35.99 | 2,844,400 |
12 Jul 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 35.73 | 1,533,700 |
11 Jul 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 35.64 | 1,913,900 |
10 Jul 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 35.32 | 1,767,900 |
09 Jul 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 35.19 | 2,377,000 |
08 Jul 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 34.52 | 2,053,000 |
05 Jul 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 34.54 | 2,677,100 |
03 Jul 2024 | 34.56 | 34.83 | 34.49 | 34.78 | 34.78 | 1,599,900 |
02 Jul 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 34.48 | 3,082,700 |
01 Jul 2024 | 34.51 | 34.88 | 34.08 | 34.12 | 34.12 | 2,378,600 |
28 Jun 2024 | 34.30 | 34.57 | 34.23 | 34.37 | 34.37 | 2,919,300 |
27 Jun 2024 | 34.42 | 34.43 | 33.82 | 34.08 | 34.08 | 2,208,200 |
26 Jun 2024 | 34.34 | 34.56 | 33.99 | 34.42 | 34.42 | 2,692,800 |
25 Jun 2024 | 34.61 | 34.88 | 34.31 | 34.62 | 34.62 | 2,879,600 |
24 Jun 2024 | 34.29 | 34.54 | 34.02 | 34.46 | 34.46 | 1,941,400 |
21 Jun 2024 | 34.39 | 34.64 | 34.20 | 34.46 | 34.46 | 5,624,600 |
20 Jun 2024 | 33.56 | 34.41 | 33.50 | 34.35 | 34.35 | 3,676,500 |
18 Jun 2024 | 33.52 | 34.01 | 33.50 | 33.56 | 33.56 | 2,789,700 |
17 Jun 2024 | 33.20 | 33.47 | 32.76 | 33.44 | 33.44 | 3,176,300 |
14 Jun 2024 | 33.13 | 33.36 | 32.93 | 33.18 | 33.18 | 2,410,100 |
13 Jun 2024 | 33.20 | 33.40 | 33.08 | 33.33 | 33.33 | 2,204,700 |
12 Jun 2024 | 33.61 | 33.66 | 33.16 | 33.42 | 33.42 | 2,312,000 |
11 Jun 2024 | 33.51 | 33.77 | 33.31 | 33.34 | 33.34 | 3,165,800 |
10 Jun 2024 | 33.90 | 34.03 | 33.45 | 33.69 | 33.69 | 3,236,900 |
07 Jun 2024 | 34.10 | 34.63 | 34.06 | 34.11 | 34.11 | 2,413,600 |
06 Jun 2024 | 34.51 | 34.91 | 34.27 | 34.35 | 34.35 | 2,714,300 |
05 Jun 2024 | 34.60 | 34.75 | 34.28 | 34.63 | 34.63 | 2,757,700 |
04 Jun 2024 | 34.64 | 35.04 | 34.50 | 34.52 | 34.52 | 3,276,400 |
03 Jun 2024 | 34.63 | 35.00 | 34.42 | 34.81 | 34.81 | 2,853,900 |
31 May 2024 | 34.29 | 34.80 | 34.10 | 34.43 | 34.43 | 5,502,300 |
30 May 2024 | 33.89 | 34.58 | 33.60 | 34.27 | 34.27 | 3,409,700 |
29 May 2024 | 33.50 | 33.99 | 33.27 | 33.81 | 33.81 | 3,043,600 |
28 May 2024 | 33.58 | 33.86 | 33.33 | 33.50 | 33.50 | 2,546,900 |
24 May 2024 | 33.16 | 33.63 | 33.06 | 33.61 | 33.61 | 2,045,400 |
23 May 2024 | 32.91 | 33.28 | 32.66 | 32.97 | 32.97 | 2,546,500 |
22 May 2024 | 32.68 | 33.03 | 32.51 | 33.01 | 33.01 | 2,280,500 |
21 May 2024 | 32.99 | 33.28 | 32.84 | 32.87 | 32.87 | 2,204,600 |
20 May 2024 | 32.80 | 33.06 | 32.64 | 32.99 | 32.99 | 1,908,600 |
17 May 2024 | 32.73 | 32.87 | 32.50 | 32.85 | 32.85 | 2,229,200 |
16 May 2024 | 32.78 | 33.00 | 32.45 | 32.68 | 32.68 | 3,927,700 |
15 May 2024 | 33.38 | 33.46 | 32.92 | 32.96 | 32.96 | 2,463,200 |
14 May 2024 | 33.41 | 33.60 | 33.19 | 33.31 | 33.31 | 2,627,200 |
13 May 2024 | 33.49 | 33.81 | 33.14 | 33.18 | 33.18 | 3,073,900 |
10 May 2024 | 33.47 | 33.74 | 33.26 | 33.41 | 33.41 | 2,488,200 |
09 May 2024 | 33.77 | 34.15 | 33.21 | 33.32 | 33.32 | 4,287,800 |
08 May 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 33.16 | 4,277,800 |
07 May 2024 | 32.50 | 32.76 | 32.26 | 32.32 | 32.32 | 4,354,700 |
06 May 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 32.56 | 2,612,200 |
03 May 2024 | 31.88 | 32.13 | 31.73 | 32.11 | 32.11 | 2,587,700 |
02 May 2024 | 31.49 | 31.68 | 31.17 | 31.66 | 31.66 | 2,011,300 |
01 May 2024 | 30.95 | 31.52 | 30.95 | 31.33 | 31.33 | 2,258,100 |
30 Apr 2024 | 31.47 | 31.55 | 30.92 | 31.01 | 31.01 | 3,475,800 |
29 Apr 2024 | 31.28 | 31.67 | 31.22 | 31.57 | 31.57 | 2,564,700 |
26 Apr 2024 | 31.52 | 31.69 | 31.08 | 31.21 | 31.21 | 3,166,000 |
25 Apr 2024 | 31.43 | 31.78 | 31.26 | 31.68 | 31.68 | 2,392,300 |
24 Apr 2024 | 31.54 | 31.84 | 31.38 | 31.71 | 31.71 | 2,394,800 |
23 Apr 2024 | 31.48 | 31.81 | 31.36 | 31.71 | 31.71 | 1,972,000 |
22 Apr 2024 | 31.60 | 31.60 | 31.24 | 31.40 | 31.40 | 2,431,700 |
19 Apr 2024 | 30.89 | 31.52 | 30.87 | 31.39 | 31.39 | 2,298,600 |
18 Apr 2024 | 30.63 | 30.91 | 30.39 | 30.77 | 30.77 | 2,029,300 |
17 Apr 2024 | 30.64 | 30.75 | 30.30 | 30.46 | 30.46 | 2,107,200 |
16 Apr 2024 | 30.31 | 30.60 | 30.08 | 30.40 | 30.40 | 3,131,000 |
15 Apr 2024 | 30.09 | 31.05 | 30.02 | 30.35 | 30.35 | 4,615,300 |
12 Apr 2024 | 30.60 | 30.69 | 30.06 | 30.09 | 30.09 | 2,349,200 |
11 Apr 2024 | 30.88 | 31.04 | 30.36 | 30.74 | 30.74 | 2,556,500 |
10 Apr 2024 | 30.93 | 31.09 | 30.58 | 30.87 | 30.87 | 2,688,600 |
09 Apr 2024 | 31.22 | 31.52 | 31.06 | 31.35 | 31.35 | 3,662,600 |
08 Apr 2024 | 30.95 | 31.40 | 30.74 | 31.21 | 31.21 | 3,669,700 |
05 Apr 2024 | 31.22 | 31.42 | 30.95 | 31.02 | 31.02 | 6,128,200 |
04 Apr 2024 | 31.57 | 31.81 | 31.09 | 31.14 | 31.14 | 3,237,800 |
03 Apr 2024 | 31.03 | 31.46 | 30.83 | 31.41 | 31.41 | 2,779,900 |
02 Apr 2024 | 31.31 | 31.75 | 30.93 | 31.03 | 31.03 | 2,260,900 |
01 Apr 2024 | 31.27 | 31.36 | 30.93 | 31.35 | 31.35 | 2,744,400 |
28 Mar 2024 | 31.24 | 31.36 | 30.93 | 31.27 | 31.27 | 4,151,200 |
27 Mar 2024 | 30.82 | 31.22 | 30.65 | 31.17 | 31.17 | 3,788,900 |
26 Mar 2024 | 30.35 | 30.80 | 30.15 | 30.58 | 30.58 | 3,419,300 |
25 Mar 2024 | 30.19 | 30.44 | 30.07 | 30.22 | 30.22 | 3,206,000 |
22 Mar 2024 | 30.58 | 30.77 | 29.89 | 30.04 | 30.04 | 1,999,300 |
21 Mar 2024 | 30.36 | 30.56 | 30.06 | 30.51 | 30.51 | 2,617,700 |
20 Mar 2024 | 29.67 | 30.43 | 29.53 | 30.22 | 30.22 | 3,046,700 |
19 Mar 2024 | 29.76 | 30.04 | 29.61 | 29.81 | 29.81 | 2,735,000 |
18 Mar 2024 | 29.68 | 29.88 | 29.34 | 29.71 | 29.71 | 2,867,400 |
15 Mar 2024 | 29.29 | 29.85 | 29.29 | 29.55 | 29.55 | 5,970,300 |
14 Mar 2024 | 29.69 | 29.80 | 29.14 | 29.32 | 29.32 | 3,363,900 |
13 Mar 2024 | 29.50 | 29.97 | 29.50 | 29.78 | 29.78 | 3,375,900 |
12 Mar 2024 | 30.00 | 30.04 | 29.29 | 29.46 | 29.46 | 2,763,700 |
11 Mar 2024 | 28.91 | 30.15 | 28.91 | 29.93 | 29.93 | 3,562,000 |
08 Mar 2024 | 28.71 | 28.99 | 28.67 | 28.86 | 28.86 | 3,289,400 |
07 Mar 2024 | 28.44 | 28.72 | 28.34 | 28.66 | 28.66 | 4,007,200 |
06 Mar 2024 | 28.77 | 29.06 | 28.28 | 28.42 | 28.42 | 4,124,200 |
05 Mar 2024 | 28.64 | 29.33 | 28.42 | 28.82 | 28.82 | 4,544,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |