Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 40.64 | 41.97 | 40.32 | 41.90 | 41.90 | 132,500 |
25 Jul 2024 | 38.88 | 39.34 | 38.80 | 38.81 | 38.81 | 129,600 |
24 Jul 2024 | 39.50 | 39.65 | 38.53 | 38.54 | 38.54 | 93,100 |
23 Jul 2024 | 39.33 | 39.52 | 39.17 | 39.33 | 39.33 | 61,400 |
22 Jul 2024 | 39.45 | 39.57 | 38.97 | 39.30 | 39.30 | 91,900 |
19 Jul 2024 | 38.00 | 38.13 | 37.63 | 37.67 | 37.67 | 76,200 |
18 Jul 2024 | 38.73 | 38.73 | 37.88 | 37.95 | 37.95 | 101,900 |
17 Jul 2024 | 38.67 | 38.67 | 38.27 | 38.36 | 38.36 | 127,500 |
16 Jul 2024 | 37.80 | 38.15 | 37.65 | 38.09 | 38.09 | 107,900 |
15 Jul 2024 | 37.48 | 37.48 | 37.13 | 37.13 | 37.13 | 63,000 |
12 Jul 2024 | 38.12 | 38.12 | 37.46 | 37.65 | 37.65 | 122,300 |
11 Jul 2024 | 37.75 | 37.96 | 37.70 | 37.75 | 37.75 | 77,600 |
10 Jul 2024 | 37.13 | 37.23 | 37.03 | 37.17 | 37.17 | 143,700 |
09 Jul 2024 | 37.45 | 37.45 | 37.16 | 37.20 | 37.20 | 143,000 |
08 Jul 2024 | 37.73 | 37.80 | 37.61 | 37.62 | 37.62 | 102,100 |
05 Jul 2024 | 38.40 | 38.49 | 38.02 | 38.31 | 38.31 | 157,700 |
03 Jul 2024 | 36.65 | 37.30 | 36.65 | 37.18 | 37.18 | 124,900 |
02 Jul 2024 | 35.70 | 36.11 | 35.62 | 36.08 | 36.08 | 105,600 |
01 Jul 2024 | 34.84 | 34.86 | 34.59 | 34.61 | 34.61 | 70,000 |
28 Jun 2024 | 34.90 | 35.07 | 34.65 | 34.81 | 34.81 | 87,200 |
27 Jun 2024 | 34.13 | 34.36 | 34.09 | 34.27 | 34.27 | 110,200 |
26 Jun 2024 | 34.13 | 34.24 | 33.92 | 34.14 | 34.14 | 131,200 |
25 Jun 2024 | 34.54 | 34.54 | 34.15 | 34.21 | 34.21 | 100,200 |
24 Jun 2024 | 34.31 | 34.91 | 34.31 | 34.73 | 34.73 | 126,200 |
21 Jun 2024 | 34.46 | 34.46 | 33.93 | 33.93 | 33.93 | 128,700 |
20 Jun 2024 | 34.23 | 34.46 | 34.10 | 34.43 | 34.43 | 129,700 |
18 Jun 2024 | 33.38 | 33.67 | 33.27 | 33.58 | 33.58 | 103,700 |
17 Jun 2024 | 33.72 | 33.91 | 33.58 | 33.88 | 33.88 | 76,300 |
14 Jun 2024 | 33.91 | 34.02 | 33.71 | 34.00 | 34.00 | 78,200 |
13 Jun 2024 | 34.71 | 34.71 | 33.94 | 34.14 | 34.14 | 138,800 |
12 Jun 2024 | 35.24 | 35.47 | 35.05 | 35.20 | 35.20 | 112,600 |
11 Jun 2024 | 33.67 | 33.67 | 33.32 | 33.54 | 33.54 | 80,200 |
10 Jun 2024 | 33.77 | 33.97 | 33.59 | 33.95 | 33.95 | 112,900 |
07 Jun 2024 | 33.95 | 34.32 | 33.95 | 34.04 | 34.04 | 100,000 |
06 Jun 2024 | 33.68 | 33.72 | 33.58 | 33.60 | 33.60 | 60,900 |
05 Jun 2024 | 33.53 | 33.63 | 33.25 | 33.63 | 33.63 | 67,000 |
04 Jun 2024 | 33.31 | 33.31 | 33.03 | 33.21 | 33.21 | 98,000 |
03 Jun 2024 | 34.62 | 34.64 | 34.16 | 34.35 | 34.35 | 80,600 |
31 May 2024 | 34.18 | 34.41 | 34.03 | 34.40 | 34.40 | 94,600 |
30 May 2024 | 33.77 | 34.11 | 33.76 | 33.97 | 33.97 | 115,800 |
29 May 2024 | 33.91 | 33.91 | 33.74 | 33.77 | 33.77 | 79,800 |
28 May 2024 | 34.49 | 34.49 | 34.22 | 34.32 | 34.32 | 108,500 |
24 May 2024 | 34.80 | 35.07 | 34.78 | 35.00 | 35.00 | 83,400 |
23 May 2024 | 35.16 | 35.21 | 34.46 | 34.58 | 34.58 | 126,500 |
22 May 2024 | 35.33 | 35.39 | 34.97 | 35.07 | 35.07 | 82,100 |
21 May 2024 | 36.04 | 36.13 | 35.87 | 36.12 | 36.12 | 128,800 |
20 May 2024 | 36.08 | 36.34 | 35.99 | 36.11 | 36.11 | 149,900 |
17 May 2024 | 35.47 | 35.57 | 35.27 | 35.56 | 35.56 | 48,500 |
16 May 2024 | 35.73 | 35.83 | 35.60 | 35.66 | 35.66 | 41,800 |
15 May 2024 | 35.50 | 35.74 | 35.36 | 35.64 | 35.64 | 77,300 |
14 May 2024 | 35.00 | 35.21 | 34.79 | 35.20 | 35.20 | 51,600 |
13 May 2024 | 35.15 | 35.18 | 34.98 | 35.06 | 35.06 | 53,300 |
10 May 2024 | 35.22 | 35.22 | 34.87 | 34.99 | 34.99 | 90,500 |
09 May 2024 | 34.29 | 34.58 | 34.15 | 34.38 | 34.38 | 99,300 |
08 May 2024 | 34.49 | 34.80 | 34.36 | 34.80 | 34.80 | 66,000 |
07 May 2024 | 34.30 | 34.30 | 33.93 | 33.93 | 33.93 | 84,900 |
06 May 2024 | 34.80 | 34.87 | 34.57 | 34.86 | 34.86 | 55,100 |
03 May 2024 | 34.52 | 34.62 | 34.38 | 34.50 | 34.50 | 74,600 |
02 May 2024 | 33.62 | 33.81 | 33.26 | 33.62 | 33.62 | 77,900 |
01 May 2024 | 33.74 | 34.15 | 33.60 | 33.72 | 33.72 | 43,600 |
30 Apr 2024 | 34.01 | 34.01 | 33.69 | 33.75 | 33.75 | 84,900 |
29 Apr 2024 | 34.16 | 34.30 | 33.98 | 34.28 | 34.28 | 98,100 |
26 Apr 2024 | 33.85 | 34.38 | 33.81 | 34.16 | 34.16 | 139,200 |
25 Apr 2024 | 31.51 | 31.94 | 31.49 | 31.85 | 31.85 | 95,000 |
24 Apr 2024 | 31.75 | 31.79 | 31.47 | 31.62 | 31.62 | 151,700 |
23 Apr 2024 | 32.17 | 32.51 | 31.98 | 32.43 | 32.43 | 240,100 |
22 Apr 2024 | 32.03 | 32.33 | 31.91 | 32.22 | 32.22 | 164,100 |
19 Apr 2024 | 30.43 | 30.62 | 30.38 | 30.49 | 30.49 | 59,000 |
18 Apr 2024 | 30.49 | 30.57 | 30.15 | 30.30 | 30.30 | 121,600 |
17 Apr 2024 | 29.58 | 29.58 | 29.25 | 29.33 | 29.33 | 101,600 |
16 Apr 2024 | 29.63 | 29.68 | 29.31 | 29.48 | 29.48 | 145,700 |
15 Apr 2024 | 30.42 | 30.69 | 29.97 | 29.98 | 29.98 | 89,300 |
12 Apr 2024 | 30.28 | 30.39 | 29.96 | 30.00 | 30.00 | 179,500 |
11 Apr 2024 | 31.72 | 31.93 | 31.45 | 31.80 | 31.80 | 240,700 |
10 Apr 2024 | 32.40 | 32.78 | 31.66 | 31.80 | 31.80 | 440,300 |
09 Apr 2024 | 32.55 | 32.90 | 32.25 | 32.80 | 32.80 | 277,900 |
08 Apr 2024 | 33.04 | 33.44 | 32.76 | 33.19 | 33.19 | 162,800 |
05 Apr 2024 | 32.91 | 33.07 | 32.72 | 33.00 | 33.00 | 105,100 |
04 Apr 2024 | 33.29 | 33.76 | 32.90 | 33.00 | 33.00 | 152,800 |
03 Apr 2024 | 32.39 | 32.97 | 32.24 | 32.79 | 32.79 | 142,200 |
02 Apr 2024 | 33.36 | 33.40 | 33.15 | 33.35 | 33.35 | 116,900 |
01 Apr 2024 | 34.08 | 34.49 | 33.52 | 33.64 | 33.64 | 158,000 |
28 Mar 2024 | 35.36 | 35.52 | 35.21 | 35.49 | 35.49 | 197,100 |
27 Mar 2024 | 35.04 | 35.49 | 34.82 | 35.39 | 35.39 | 361,500 |
26 Mar 2024 | 36.18 | 36.52 | 35.91 | 36.21 | 36.21 | 244,200 |
25 Mar 2024 | 37.92 | 37.99 | 37.78 | 37.94 | 37.94 | 84,400 |
22 Mar 2024 | 37.84 | 37.85 | 37.47 | 37.47 | 37.47 | 96,600 |
21 Mar 2024 | 38.11 | 38.32 | 37.44 | 37.62 | 37.62 | 231,500 |
20 Mar 2024 | 36.57 | 37.21 | 36.50 | 37.15 | 37.15 | 87,300 |
19 Mar 2024 | 36.16 | 36.47 | 35.93 | 36.30 | 36.30 | 145,900 |
18 Mar 2024 | 37.24 | 37.24 | 36.74 | 36.76 | 36.76 | 152,200 |
15 Mar 2024 | 37.14 | 37.49 | 36.74 | 37.38 | 37.38 | 166,900 |
14 Mar 2024 | 38.57 | 38.65 | 37.49 | 37.74 | 37.74 | 176,500 |
13 Mar 2024 | 36.24 | 36.24 | 36.06 | 36.14 | 36.14 | 108,900 |
12 Mar 2024 | 35.03 | 35.03 | 34.75 | 34.90 | 34.90 | 86,500 |
11 Mar 2024 | 35.08 | 35.15 | 34.84 | 35.03 | 35.03 | 58,700 |
08 Mar 2024 | 35.23 | 35.38 | 35.01 | 35.09 | 35.09 | 111,700 |
07 Mar 2024 | 34.39 | 34.81 | 34.25 | 34.81 | 34.81 | 98,500 |
06 Mar 2024 | 33.99 | 34.13 | 33.75 | 34.00 | 34.00 | 184,900 |
05 Mar 2024 | 33.34 | 33.69 | 33.30 | 33.48 | 33.48 | 124,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |