Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.30 | 33.35 | 32.71 | 33.25 | 33.25 | 3,176,600 |
25 Jul 2024 | 33.06 | 33.65 | 31.79 | 33.25 | 33.25 | 6,752,300 |
24 Jul 2024 | 34.04 | 34.20 | 32.94 | 32.99 | 32.99 | 4,380,400 |
23 Jul 2024 | 34.29 | 34.82 | 34.27 | 34.35 | 34.35 | 4,970,500 |
22 Jul 2024 | 34.79 | 34.86 | 34.28 | 34.41 | 34.41 | 3,965,500 |
19 Jul 2024 | 34.79 | 34.99 | 34.42 | 34.67 | 34.67 | 4,074,700 |
18 Jul 2024 | 35.58 | 36.33 | 34.83 | 34.99 | 34.99 | 7,845,100 |
17 Jul 2024 | 34.19 | 35.95 | 33.98 | 35.55 | 35.55 | 9,712,800 |
16 Jul 2024 | 34.22 | 35.04 | 33.68 | 34.41 | 34.41 | 15,605,800 |
15 Jul 2024 | 31.89 | 32.31 | 31.71 | 32.02 | 32.02 | 8,595,300 |
12 Jul 2024 | 31.67 | 32.83 | 31.42 | 32.28 | 32.28 | 6,627,100 |
11 Jul 2024 | 31.31 | 31.77 | 30.95 | 31.55 | 31.55 | 7,445,400 |
10 Jul 2024 | 31.16 | 31.17 | 30.52 | 30.85 | 30.85 | 6,429,000 |
09 Jul 2024 | 30.15 | 31.05 | 30.10 | 30.94 | 30.94 | 5,785,700 |
08 Jul 2024 | 29.55 | 30.21 | 29.44 | 30.20 | 30.20 | 4,976,500 |
05 Jul 2024 | 29.42 | 29.60 | 29.15 | 29.42 | 29.42 | 3,859,200 |
03 Jul 2024 | 29.55 | 29.98 | 29.50 | 29.52 | 29.52 | 1,895,700 |
02 Jul 2024 | 29.46 | 29.62 | 29.21 | 29.45 | 29.45 | 3,510,100 |
01 Jul 2024 | 30.34 | 30.55 | 29.13 | 29.34 | 29.34 | 5,058,400 |
28 Jun 2024 | 30.35 | 30.54 | 30.06 | 30.38 | 30.38 | 11,048,700 |
27 Jun 2024 | 30.23 | 30.62 | 30.14 | 30.45 | 30.45 | 7,211,000 |
26 Jun 2024 | 30.12 | 30.56 | 29.92 | 30.32 | 30.32 | 5,596,600 |
25 Jun 2024 | 30.70 | 30.92 | 29.93 | 30.24 | 30.24 | 5,262,700 |
24 Jun 2024 | 30.96 | 31.51 | 30.76 | 30.80 | 30.80 | 4,537,500 |
21 Jun 2024 | 30.36 | 31.11 | 30.29 | 31.01 | 31.01 | 12,732,600 |
20 Jun 2024 | 30.39 | 30.54 | 29.99 | 30.29 | 30.29 | 3,012,700 |
18 Jun 2024 | 30.51 | 31.52 | 30.24 | 30.47 | 30.47 | 4,395,600 |
17 Jun 2024 | 31.28 | 31.49 | 30.52 | 30.54 | 30.54 | 3,693,900 |
14 Jun 2024 | 31.31 | 31.65 | 31.05 | 31.55 | 31.55 | 3,844,300 |
13 Jun 2024 | 31.08 | 32.15 | 30.99 | 31.60 | 31.60 | 5,467,300 |
12 Jun 2024 | 32.23 | 32.37 | 30.94 | 31.05 | 31.05 | 3,909,700 |
11 Jun 2024 | 31.72 | 31.81 | 31.25 | 31.71 | 31.71 | 3,085,000 |
10 Jun 2024 | 31.74 | 32.04 | 31.34 | 31.85 | 31.85 | 2,944,200 |
07 Jun 2024 | 32.45 | 32.57 | 31.90 | 32.02 | 32.02 | 3,567,400 |
06 Jun 2024 | 31.21 | 32.72 | 31.21 | 32.70 | 32.70 | 3,783,500 |
05 Jun 2024 | 31.23 | 31.67 | 31.07 | 31.44 | 31.44 | 4,017,500 |
04 Jun 2024 | 30.71 | 31.27 | 30.66 | 31.08 | 31.08 | 2,972,100 |
03 Jun 2024 | 30.69 | 31.11 | 30.51 | 31.02 | 31.02 | 4,183,900 |
31 May 2024 | 29.96 | 30.67 | 29.60 | 30.63 | 30.63 | 6,347,100 |
30 May 2024 | 29.76 | 30.06 | 29.39 | 29.96 | 29.96 | 4,770,400 |
29 May 2024 | 29.00 | 29.57 | 28.98 | 29.54 | 29.54 | 4,875,000 |
28 May 2024 | 29.26 | 30.12 | 29.25 | 29.35 | 29.35 | 4,486,500 |
24 May 2024 | 29.60 | 29.69 | 29.17 | 29.40 | 29.40 | 3,808,500 |
23 May 2024 | 29.50 | 29.93 | 29.39 | 29.48 | 29.48 | 4,965,800 |
22 May 2024 | 29.97 | 30.36 | 29.44 | 29.61 | 29.61 | 3,581,400 |
21 May 2024 | 30.31 | 30.73 | 29.97 | 30.03 | 30.03 | 4,045,700 |
20 May 2024 | 31.10 | 31.29 | 30.20 | 30.38 | 30.38 | 4,706,700 |
17 May 2024 | 31.40 | 31.54 | 31.16 | 31.21 | 31.21 | 2,876,700 |
16 May 2024 | 31.12 | 31.49 | 30.97 | 31.36 | 31.36 | 3,804,000 |
15 May 2024 | 32.07 | 32.14 | 31.24 | 31.36 | 31.36 | 4,974,500 |
14 May 2024 | 31.31 | 31.96 | 31.11 | 31.94 | 31.94 | 9,047,400 |
13 May 2024 | 30.96 | 31.57 | 30.51 | 30.96 | 30.96 | 7,544,500 |
10 May 2024 | 30.57 | 30.77 | 29.90 | 30.69 | 30.69 | 4,684,400 |
09 May 2024 | 30.13 | 30.64 | 29.82 | 30.58 | 30.58 | 7,001,500 |
08 May 2024 | 28.95 | 30.20 | 27.66 | 29.82 | 29.82 | 20,560,100 |
07 May 2024 | 32.22 | 32.44 | 31.45 | 31.51 | 31.51 | 9,161,600 |
06 May 2024 | 31.90 | 32.47 | 31.88 | 32.24 | 32.24 | 5,944,600 |
03 May 2024 | 31.80 | 32.29 | 31.57 | 31.93 | 31.93 | 5,812,800 |
02 May 2024 | 31.50 | 31.66 | 30.72 | 31.29 | 31.29 | 3,468,200 |
01 May 2024 | 31.19 | 31.95 | 30.92 | 31.18 | 31.18 | 4,391,900 |
30 Apr 2024 | 31.27 | 31.90 | 30.81 | 30.82 | 30.82 | 4,451,800 |
29 Apr 2024 | 31.94 | 32.22 | 31.35 | 31.53 | 31.53 | 2,679,200 |
26 Apr 2024 | 32.08 | 32.30 | 31.73 | 31.89 | 31.89 | 2,583,000 |
25 Apr 2024 | 31.33 | 31.73 | 31.08 | 31.69 | 31.69 | 4,375,500 |
24 Apr 2024 | 31.56 | 32.02 | 31.41 | 31.94 | 31.94 | 2,609,000 |
23 Apr 2024 | 32.05 | 32.32 | 31.63 | 31.69 | 31.69 | 3,361,800 |
22 Apr 2024 | 32.53 | 32.65 | 31.89 | 31.96 | 31.96 | 3,590,500 |
19 Apr 2024 | 32.32 | 32.48 | 31.98 | 32.18 | 32.18 | 4,041,400 |
18 Apr 2024 | 31.50 | 32.87 | 31.41 | 32.22 | 32.22 | 3,830,800 |
17 Apr 2024 | 31.98 | 32.49 | 31.69 | 32.28 | 32.28 | 3,651,900 |
16 Apr 2024 | 31.89 | 32.35 | 31.64 | 31.73 | 31.73 | 3,809,700 |
15 Apr 2024 | 32.74 | 33.04 | 31.89 | 31.96 | 31.96 | 5,324,500 |
12 Apr 2024 | 33.48 | 33.61 | 32.56 | 32.68 | 32.68 | 5,351,400 |
11 Apr 2024 | 33.72 | 33.99 | 33.18 | 33.81 | 33.81 | 3,354,300 |
10 Apr 2024 | 34.50 | 34.60 | 33.28 | 33.47 | 33.47 | 6,144,600 |
09 Apr 2024 | 34.25 | 35.76 | 34.20 | 35.11 | 35.11 | 3,844,500 |
08 Apr 2024 | 33.69 | 34.31 | 33.58 | 34.05 | 34.05 | 2,651,600 |
05 Apr 2024 | 33.70 | 34.04 | 33.34 | 33.71 | 33.71 | 4,447,600 |
04 Apr 2024 | 35.93 | 36.03 | 33.70 | 33.72 | 33.72 | 6,366,300 |
03 Apr 2024 | 35.14 | 35.90 | 34.95 | 35.77 | 35.77 | 2,616,100 |
02 Apr 2024 | 35.53 | 35.75 | 35.18 | 35.22 | 35.22 | 3,163,100 |
01 Apr 2024 | 36.34 | 36.43 | 35.80 | 35.91 | 35.91 | 3,636,300 |
28 Mar 2024 | 36.10 | 36.99 | 36.10 | 36.28 | 36.28 | 5,687,900 |
27 Mar 2024 | 35.92 | 36.19 | 35.37 | 35.88 | 35.88 | 4,296,600 |
26 Mar 2024 | 35.58 | 36.01 | 35.31 | 35.67 | 35.67 | 5,823,100 |
25 Mar 2024 | 35.95 | 36.06 | 35.07 | 35.34 | 35.34 | 4,316,500 |
22 Mar 2024 | 35.74 | 36.28 | 35.66 | 35.75 | 35.75 | 4,698,900 |
21 Mar 2024 | 36.25 | 36.31 | 35.47 | 35.69 | 35.69 | 7,413,200 |
20 Mar 2024 | 35.62 | 36.06 | 34.94 | 36.01 | 36.01 | 8,639,400 |
19 Mar 2024 | 35.07 | 35.74 | 34.82 | 35.71 | 35.71 | 8,267,100 |
18 Mar 2024 | 33.57 | 35.16 | 33.57 | 35.13 | 35.13 | 6,522,600 |
15 Mar 2024 | 33.15 | 33.87 | 33.06 | 33.55 | 33.55 | 15,615,200 |
14 Mar 2024 | 33.20 | 34.11 | 32.33 | 33.32 | 33.32 | 12,902,700 |
13 Mar 2024 | 33.31 | 33.91 | 33.13 | 33.29 | 33.29 | 7,395,600 |
12 Mar 2024 | 33.94 | 34.03 | 33.00 | 33.54 | 33.54 | 6,286,800 |
11 Mar 2024 | 33.83 | 34.72 | 33.83 | 34.10 | 34.10 | 3,490,600 |
08 Mar 2024 | 34.21 | 34.72 | 33.77 | 33.90 | 33.90 | 5,252,600 |
07 Mar 2024 | 33.80 | 34.45 | 33.62 | 34.11 | 34.11 | 7,021,700 |
06 Mar 2024 | 34.85 | 35.10 | 33.62 | 33.84 | 33.84 | 8,873,200 |
05 Mar 2024 | 34.62 | 35.18 | 34.32 | 34.58 | 34.58 | 5,436,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |