Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.76 | 35.90 | 35.55 | 35.57 | 35.57 | 1,650,300 |
25 Jul 2024 | 35.19 | 36.04 | 35.19 | 35.51 | 35.51 | 1,112,700 |
24 Jul 2024 | 35.69 | 36.08 | 35.13 | 35.22 | 35.22 | 2,810,700 |
23 Jul 2024 | 35.01 | 36.26 | 35.00 | 35.87 | 35.87 | 5,487,200 |
22 Jul 2024 | 35.04 | 35.35 | 34.52 | 35.04 | 35.04 | 4,775,700 |
19 Jul 2024 | 35.05 | 35.13 | 34.78 | 35.01 | 35.01 | 1,543,800 |
18 Jul 2024 | 35.62 | 36.15 | 35.00 | 35.05 | 35.05 | 3,393,800 |
17 Jul 2024 | 35.66 | 36.20 | 35.54 | 35.65 | 35.65 | 2,873,000 |
16 Jul 2024 | 34.64 | 35.98 | 34.64 | 35.88 | 35.88 | 4,372,600 |
15 Jul 2024 | 34.75 | 34.95 | 34.58 | 34.69 | 34.69 | 2,601,100 |
12 Jul 2024 | 34.50 | 34.75 | 34.31 | 34.56 | 34.56 | 3,197,500 |
11 Jul 2024 | 34.71 | 34.92 | 34.44 | 34.49 | 34.49 | 5,490,000 |
10 Jul 2024 | 34.66 | 34.85 | 34.57 | 34.61 | 34.61 | 5,693,800 |
09 Jul 2024 | 34.42 | 34.80 | 34.35 | 34.51 | 34.51 | 5,146,900 |
08 Jul 2024 | 34.11 | 34.71 | 34.09 | 34.37 | 34.37 | 10,848,600 |
05 Jul 2024 | 33.78 | 34.24 | 33.62 | 34.03 | 34.03 | 6,882,200 |
03 Jul 2024 | 34.01 | 34.05 | 33.63 | 33.82 | 33.82 | 2,546,500 |
02 Jul 2024 | 33.70 | 34.32 | 33.63 | 33.88 | 33.88 | 11,543,800 |
01 Jul 2024 | 34.20 | 34.41 | 33.49 | 33.97 | 33.97 | 18,184,500 |
28 Jun 2024 | 32.85 | 33.39 | 32.49 | 32.87 | 32.87 | 3,271,700 |
27 Jun 2024 | 32.43 | 33.42 | 32.17 | 32.82 | 32.82 | 3,709,800 |
26 Jun 2024 | 31.60 | 32.60 | 31.28 | 32.42 | 32.42 | 4,252,400 |
25 Jun 2024 | 31.80 | 31.99 | 30.85 | 31.76 | 31.76 | 11,654,600 |
24 Jun 2024 | 33.34 | 33.88 | 31.29 | 33.07 | 33.07 | 10,201,400 |
21 Jun 2024 | 33.47 | 33.99 | 32.90 | 33.56 | 33.56 | 8,773,000 |
20 Jun 2024 | 30.50 | 32.15 | 30.19 | 31.66 | 31.66 | 3,822,200 |
18 Jun 2024 | 30.62 | 31.29 | 30.53 | 31.14 | 31.14 | 1,792,300 |
17 Jun 2024 | 29.25 | 30.53 | 29.15 | 30.47 | 30.47 | 1,917,300 |
14 Jun 2024 | 28.97 | 29.45 | 28.97 | 29.35 | 29.35 | 1,841,800 |
13 Jun 2024 | 29.62 | 29.83 | 29.14 | 29.38 | 29.38 | 1,222,500 |
12 Jun 2024 | 29.90 | 30.21 | 29.43 | 29.77 | 29.77 | 1,527,000 |
11 Jun 2024 | 29.72 | 30.00 | 29.34 | 29.73 | 29.73 | 2,138,400 |
10 Jun 2024 | 29.95 | 30.37 | 29.73 | 29.92 | 29.92 | 3,103,500 |
07 Jun 2024 | 30.28 | 30.34 | 29.93 | 29.95 | 29.95 | 2,820,500 |
06 Jun 2024 | 31.00 | 31.15 | 30.26 | 30.45 | 30.45 | 1,483,300 |
05 Jun 2024 | 30.63 | 31.31 | 30.53 | 31.23 | 31.23 | 1,324,500 |
04 Jun 2024 | 31.20 | 31.37 | 30.30 | 30.97 | 30.97 | 1,716,300 |
03 Jun 2024 | 30.41 | 31.44 | 30.41 | 31.11 | 31.11 | 2,050,700 |
31 May 2024 | 30.40 | 30.74 | 30.12 | 30.32 | 30.32 | 1,158,600 |
30 May 2024 | 30.45 | 30.68 | 30.06 | 30.32 | 30.32 | 1,063,200 |
29 May 2024 | 30.25 | 30.45 | 30.05 | 30.19 | 30.19 | 747,500 |
28 May 2024 | 31.00 | 31.04 | 30.30 | 30.54 | 30.54 | 2,376,600 |
24 May 2024 | 30.46 | 31.14 | 29.94 | 31.08 | 31.08 | 1,666,300 |
23 May 2024 | 31.50 | 31.60 | 30.15 | 30.18 | 30.18 | 2,697,400 |
22 May 2024 | 31.07 | 31.48 | 30.86 | 31.48 | 31.48 | 1,815,800 |
21 May 2024 | 30.97 | 31.21 | 30.76 | 31.19 | 31.19 | 1,449,500 |
20 May 2024 | 30.81 | 31.52 | 30.51 | 31.01 | 31.01 | 1,556,700 |
17 May 2024 | 30.95 | 31.03 | 30.32 | 30.51 | 30.51 | 1,620,300 |
16 May 2024 | 30.46 | 31.28 | 30.29 | 30.99 | 30.99 | 1,777,100 |
15 May 2024 | 30.66 | 30.81 | 30.32 | 30.51 | 30.51 | 673,900 |
14 May 2024 | 30.59 | 31.09 | 30.54 | 30.60 | 30.60 | 1,141,700 |
13 May 2024 | 30.41 | 30.87 | 30.17 | 30.29 | 30.29 | 2,185,700 |
10 May 2024 | 30.81 | 31.13 | 30.37 | 30.49 | 30.49 | 1,488,600 |
09 May 2024 | 30.70 | 31.25 | 30.40 | 30.77 | 30.77 | 1,773,700 |
08 May 2024 | 32.17 | 32.39 | 30.82 | 30.90 | 30.90 | 4,008,200 |
07 May 2024 | 32.00 | 33.50 | 31.75 | 32.91 | 32.91 | 3,665,700 |
06 May 2024 | 32.84 | 33.29 | 31.49 | 33.02 | 33.02 | 2,700,800 |
03 May 2024 | 33.41 | 33.64 | 32.79 | 32.93 | 32.93 | 2,401,000 |
02 May 2024 | 32.85 | 33.55 | 32.59 | 33.02 | 33.02 | 2,234,900 |
01 May 2024 | 32.02 | 32.68 | 31.78 | 32.07 | 32.07 | 1,992,900 |
30 Apr 2024 | 32.30 | 32.68 | 31.71 | 32.00 | 32.00 | 1,871,500 |
29 Apr 2024 | 32.39 | 32.78 | 32.23 | 32.61 | 32.61 | 1,435,000 |
26 Apr 2024 | 31.69 | 32.61 | 31.41 | 32.49 | 32.49 | 1,743,700 |
25 Apr 2024 | 31.00 | 31.89 | 30.68 | 31.81 | 31.81 | 2,575,600 |
24 Apr 2024 | 33.26 | 33.71 | 31.11 | 31.54 | 31.54 | 3,395,600 |
23 Apr 2024 | 33.12 | 33.30 | 31.60 | 32.13 | 32.13 | 4,276,800 |
22 Apr 2024 | 32.95 | 33.96 | 32.67 | 32.90 | 32.90 | 2,617,200 |
19 Apr 2024 | 33.01 | 33.44 | 32.67 | 32.93 | 32.93 | 2,001,700 |
18 Apr 2024 | 33.26 | 34.40 | 33.15 | 33.15 | 33.15 | 2,246,600 |
17 Apr 2024 | 34.01 | 34.25 | 33.33 | 33.37 | 33.37 | 1,152,900 |
16 Apr 2024 | 33.48 | 33.97 | 33.07 | 33.74 | 33.74 | 1,608,100 |
15 Apr 2024 | 34.43 | 34.66 | 33.41 | 33.41 | 33.41 | 2,602,600 |
12 Apr 2024 | 34.65 | 35.10 | 33.90 | 34.27 | 34.27 | 2,638,600 |
11 Apr 2024 | 34.29 | 34.76 | 33.65 | 34.73 | 34.73 | 2,273,400 |
10 Apr 2024 | 32.90 | 34.26 | 32.70 | 34.19 | 34.19 | 1,836,400 |
09 Apr 2024 | 33.80 | 34.32 | 33.62 | 33.63 | 33.63 | 1,789,800 |
08 Apr 2024 | 34.43 | 34.63 | 33.90 | 33.91 | 33.91 | 1,544,100 |
05 Apr 2024 | 34.11 | 34.94 | 33.90 | 34.39 | 34.39 | 2,099,800 |
04 Apr 2024 | 34.20 | 35.24 | 33.45 | 34.03 | 34.03 | 3,794,800 |
03 Apr 2024 | 34.54 | 35.16 | 33.78 | 33.87 | 33.87 | 6,309,100 |
02 Apr 2024 | 35.17 | 35.34 | 34.54 | 34.54 | 34.54 | 1,893,900 |
01 Apr 2024 | 35.75 | 36.05 | 34.73 | 35.44 | 35.44 | 2,008,100 |
28 Mar 2024 | 35.69 | 36.25 | 35.27 | 36.07 | 36.07 | 2,662,800 |
27 Mar 2024 | 35.34 | 35.71 | 34.62 | 35.65 | 35.65 | 1,609,900 |
26 Mar 2024 | 35.16 | 35.80 | 34.66 | 35.12 | 35.12 | 1,750,400 |
25 Mar 2024 | 35.32 | 35.63 | 34.47 | 34.89 | 34.89 | 2,986,800 |
22 Mar 2024 | 35.31 | 35.36 | 34.46 | 34.46 | 34.46 | 2,824,400 |
21 Mar 2024 | 35.03 | 35.33 | 34.62 | 35.26 | 35.26 | 3,801,400 |
20 Mar 2024 | 33.85 | 35.45 | 33.80 | 35.11 | 35.11 | 4,959,500 |
19 Mar 2024 | 32.60 | 33.10 | 32.40 | 32.96 | 32.96 | 1,289,500 |
18 Mar 2024 | 32.29 | 32.64 | 31.62 | 32.53 | 32.53 | 2,162,600 |
15 Mar 2024 | 30.94 | 32.45 | 30.86 | 32.26 | 32.26 | 5,029,200 |
14 Mar 2024 | 31.21 | 31.66 | 30.76 | 30.93 | 30.93 | 3,127,200 |
13 Mar 2024 | 31.75 | 32.35 | 31.32 | 31.42 | 31.42 | 3,138,500 |
12 Mar 2024 | 33.46 | 34.26 | 31.46 | 31.77 | 31.77 | 7,116,200 |
11 Mar 2024 | 35.23 | 35.47 | 34.23 | 34.45 | 34.45 | 4,232,400 |
08 Mar 2024 | 35.70 | 36.34 | 35.17 | 35.78 | 35.78 | 2,457,500 |
07 Mar 2024 | 34.90 | 35.92 | 34.79 | 35.70 | 35.70 | 3,175,600 |
06 Mar 2024 | 35.10 | 35.45 | 34.58 | 34.96 | 34.96 | 4,420,500 |
05 Mar 2024 | 34.42 | 35.71 | 33.94 | 35.38 | 35.38 | 4,068,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |