Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.00 | 36.76 | 34.82 | 35.97 | 35.97 | 719,200 |
25 Jul 2024 | 32.42 | 34.97 | 32.40 | 34.38 | 34.38 | 643,800 |
24 Jul 2024 | 33.63 | 33.84 | 31.64 | 32.53 | 32.53 | 591,400 |
23 Jul 2024 | 33.79 | 34.80 | 33.55 | 33.92 | 33.92 | 816,500 |
22 Jul 2024 | 33.95 | 34.19 | 32.34 | 33.90 | 33.90 | 511,900 |
19 Jul 2024 | 34.03 | 34.48 | 32.64 | 32.95 | 32.95 | 572,100 |
18 Jul 2024 | 34.97 | 35.52 | 32.28 | 33.08 | 33.08 | 736,100 |
17 Jul 2024 | 33.87 | 35.79 | 32.31 | 35.31 | 35.31 | 704,700 |
16 Jul 2024 | 33.33 | 34.81 | 32.51 | 34.49 | 34.49 | 771,300 |
15 Jul 2024 | 31.68 | 33.34 | 31.05 | 32.77 | 32.77 | 507,100 |
12 Jul 2024 | 30.84 | 32.86 | 30.74 | 31.30 | 31.30 | 622,900 |
11 Jul 2024 | 29.96 | 31.00 | 28.73 | 30.37 | 30.37 | 534,700 |
10 Jul 2024 | 27.94 | 28.75 | 27.40 | 28.68 | 28.68 | 313,100 |
09 Jul 2024 | 28.97 | 29.13 | 27.54 | 27.67 | 27.67 | 295,200 |
08 Jul 2024 | 28.99 | 29.93 | 28.73 | 29.00 | 29.00 | 418,600 |
05 Jul 2024 | 28.58 | 28.93 | 27.94 | 28.68 | 28.68 | 232,800 |
03 Jul 2024 | 27.73 | 29.13 | 27.64 | 28.80 | 28.80 | 303,600 |
02 Jul 2024 | 28.62 | 28.97 | 26.96 | 27.75 | 27.75 | 633,600 |
01 Jul 2024 | 29.60 | 30.25 | 28.60 | 28.67 | 28.67 | 457,800 |
28 Jun 2024 | 29.83 | 30.19 | 28.06 | 29.40 | 29.40 | 1,009,400 |
27 Jun 2024 | 29.94 | 30.48 | 27.94 | 29.66 | 29.66 | 1,017,200 |
26 Jun 2024 | 28.39 | 29.78 | 28.03 | 29.74 | 29.74 | 552,700 |
25 Jun 2024 | 27.01 | 28.42 | 26.27 | 28.40 | 28.40 | 424,900 |
24 Jun 2024 | 27.66 | 27.99 | 26.90 | 27.20 | 27.20 | 438,300 |
21 Jun 2024 | 27.42 | 28.17 | 26.89 | 27.71 | 27.71 | 525,600 |
20 Jun 2024 | 27.78 | 27.88 | 26.67 | 27.53 | 27.53 | 398,300 |
18 Jun 2024 | 26.51 | 27.97 | 26.28 | 27.71 | 27.71 | 367,400 |
17 Jun 2024 | 26.21 | 27.20 | 25.90 | 26.40 | 26.40 | 666,700 |
14 Jun 2024 | 26.78 | 27.22 | 26.01 | 26.53 | 26.53 | 353,400 |
13 Jun 2024 | 27.60 | 27.62 | 26.67 | 27.20 | 27.20 | 444,700 |
12 Jun 2024 | 29.68 | 30.77 | 27.37 | 27.50 | 27.50 | 454,200 |
11 Jun 2024 | 27.73 | 28.62 | 27.18 | 28.42 | 28.42 | 371,200 |
10 Jun 2024 | 27.75 | 28.31 | 27.46 | 28.02 | 28.02 | 383,000 |
07 Jun 2024 | 29.20 | 29.38 | 27.25 | 27.91 | 27.91 | 465,400 |
06 Jun 2024 | 28.12 | 29.67 | 27.80 | 29.62 | 29.62 | 361,000 |
05 Jun 2024 | 28.96 | 29.84 | 28.20 | 28.76 | 28.76 | 339,600 |
04 Jun 2024 | 27.16 | 28.79 | 27.16 | 28.76 | 28.76 | 380,000 |
03 Jun 2024 | 30.67 | 30.96 | 27.97 | 28.11 | 28.11 | 511,500 |
31 May 2024 | 30.24 | 30.63 | 29.43 | 29.87 | 29.87 | 365,200 |
30 May 2024 | 29.35 | 30.30 | 29.03 | 29.90 | 29.90 | 322,600 |
29 May 2024 | 27.72 | 29.09 | 27.00 | 29.01 | 29.01 | 413,800 |
28 May 2024 | 28.96 | 29.00 | 27.21 | 27.94 | 27.94 | 655,700 |
24 May 2024 | 28.51 | 29.08 | 27.99 | 28.95 | 28.95 | 367,800 |
23 May 2024 | 29.29 | 29.67 | 27.71 | 28.16 | 28.16 | 836,000 |
22 May 2024 | 29.67 | 31.15 | 29.00 | 29.19 | 29.19 | 549,000 |
21 May 2024 | 29.72 | 30.35 | 28.93 | 29.89 | 29.89 | 1,037,000 |
20 May 2024 | 30.16 | 30.70 | 29.71 | 30.04 | 30.04 | 1,079,700 |
17 May 2024 | 32.70 | 33.25 | 29.98 | 30.24 | 30.24 | 986,000 |
16 May 2024 | 32.35 | 34.75 | 30.28 | 32.82 | 32.82 | 2,046,700 |
15 May 2024 | 31.97 | 31.97 | 26.41 | 28.33 | 28.33 | 1,909,800 |
14 May 2024 | 32.26 | 35.49 | 30.77 | 31.30 | 31.30 | 2,664,600 |
13 May 2024 | 26.28 | 31.29 | 26.00 | 30.77 | 30.77 | 2,802,000 |
10 May 2024 | 26.59 | 26.59 | 25.07 | 25.80 | 25.80 | 925,600 |
09 May 2024 | 22.97 | 25.04 | 22.96 | 24.87 | 24.87 | 534,900 |
08 May 2024 | 24.79 | 25.13 | 22.98 | 23.06 | 23.06 | 681,000 |
07 May 2024 | 22.92 | 25.73 | 22.46 | 25.55 | 25.55 | 1,465,500 |
06 May 2024 | 20.05 | 22.80 | 20.05 | 22.51 | 22.51 | 1,488,500 |
03 May 2024 | 24.00 | 24.48 | 19.69 | 19.85 | 19.85 | 2,330,500 |
02 May 2024 | 23.64 | 24.45 | 23.30 | 23.78 | 23.78 | 863,900 |
01 May 2024 | 22.59 | 24.68 | 22.42 | 23.32 | 23.32 | 863,100 |
30 Apr 2024 | 23.60 | 24.50 | 22.23 | 22.50 | 22.50 | 373,700 |
29 Apr 2024 | 24.21 | 24.65 | 23.80 | 24.00 | 24.00 | 341,200 |
26 Apr 2024 | 23.40 | 24.18 | 23.30 | 24.12 | 24.12 | 210,500 |
25 Apr 2024 | 23.38 | 23.44 | 23.07 | 23.31 | 23.31 | 314,000 |
24 Apr 2024 | 22.97 | 24.01 | 22.70 | 23.91 | 23.91 | 447,600 |
23 Apr 2024 | 22.57 | 23.56 | 22.34 | 22.75 | 22.75 | 789,100 |
22 Apr 2024 | 22.58 | 22.66 | 21.96 | 22.35 | 22.35 | 341,200 |
19 Apr 2024 | 21.39 | 22.93 | 21.36 | 22.45 | 22.45 | 932,500 |
18 Apr 2024 | 21.68 | 23.20 | 21.22 | 21.36 | 21.36 | 982,300 |
17 Apr 2024 | 22.38 | 22.71 | 21.49 | 21.66 | 21.66 | 361,500 |
16 Apr 2024 | 21.73 | 22.49 | 21.18 | 22.17 | 22.17 | 723,100 |
15 Apr 2024 | 23.39 | 23.64 | 21.97 | 22.16 | 22.16 | 521,000 |
12 Apr 2024 | 24.07 | 24.58 | 23.29 | 23.38 | 23.38 | 373,500 |
11 Apr 2024 | 25.11 | 25.16 | 24.20 | 24.60 | 24.60 | 515,000 |
10 Apr 2024 | 24.74 | 25.63 | 24.45 | 24.81 | 24.81 | 877,400 |
09 Apr 2024 | 26.14 | 26.52 | 25.43 | 25.75 | 25.75 | 372,300 |
08 Apr 2024 | 25.75 | 26.67 | 25.50 | 25.90 | 25.90 | 328,100 |
05 Apr 2024 | 25.13 | 26.11 | 24.10 | 26.10 | 26.10 | 541,100 |
04 Apr 2024 | 26.71 | 27.76 | 25.44 | 25.51 | 25.51 | 403,400 |
03 Apr 2024 | 25.46 | 26.81 | 25.44 | 26.40 | 26.40 | 428,300 |
02 Apr 2024 | 26.56 | 27.50 | 25.98 | 26.15 | 26.15 | 473,800 |
01 Apr 2024 | 27.97 | 28.24 | 26.68 | 27.39 | 27.39 | 555,900 |
28 Mar 2024 | 27.14 | 28.97 | 27.14 | 27.61 | 27.61 | 557,000 |
27 Mar 2024 | 27.48 | 27.86 | 26.60 | 27.74 | 27.74 | 495,900 |
26 Mar 2024 | 26.96 | 28.34 | 26.35 | 27.10 | 27.10 | 1,244,500 |
25 Mar 2024 | 25.61 | 26.12 | 25.51 | 26.08 | 26.08 | 293,400 |
22 Mar 2024 | 25.51 | 26.19 | 24.89 | 25.65 | 25.65 | 757,000 |
21 Mar 2024 | 26.85 | 26.85 | 25.52 | 25.80 | 25.80 | 439,900 |
20 Mar 2024 | 24.77 | 26.83 | 24.77 | 26.34 | 26.34 | 843,200 |
19 Mar 2024 | 26.51 | 27.08 | 24.50 | 24.72 | 24.72 | 725,700 |
18 Mar 2024 | 26.73 | 27.70 | 26.52 | 26.92 | 26.92 | 379,400 |
15 Mar 2024 | 27.16 | 28.03 | 26.82 | 27.12 | 27.12 | 709,200 |
14 Mar 2024 | 28.77 | 28.93 | 26.70 | 27.36 | 27.36 | 623,600 |
13 Mar 2024 | 29.00 | 29.95 | 28.62 | 29.18 | 29.18 | 277,200 |
12 Mar 2024 | 29.07 | 29.26 | 28.14 | 29.15 | 29.15 | 395,900 |
11 Mar 2024 | 29.31 | 29.76 | 28.53 | 28.71 | 28.71 | 415,100 |
08 Mar 2024 | 29.83 | 30.77 | 29.04 | 29.55 | 29.55 | 435,100 |
07 Mar 2024 | 27.95 | 29.32 | 27.84 | 29.27 | 29.27 | 461,400 |
06 Mar 2024 | 28.50 | 29.35 | 27.54 | 27.86 | 27.86 | 646,600 |
05 Mar 2024 | 28.72 | 29.54 | 27.39 | 28.00 | 28.00 | 615,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |