Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 33.47 | 33.81 | 33.44 | 33.65 | 33.65 | 960,571 |
25 Jul 2024 | 33.10 | 33.84 | 32.91 | 33.09 | 33.09 | 1,301,900 |
24 Jul 2024 | 33.38 | 33.75 | 32.96 | 33.21 | 33.21 | 1,612,800 |
23 Jul 2024 | 33.17 | 34.09 | 33.17 | 33.64 | 33.64 | 1,487,100 |
22 Jul 2024 | 32.70 | 33.29 | 32.36 | 33.27 | 33.27 | 2,365,500 |
19 Jul 2024 | 32.90 | 32.90 | 32.49 | 32.67 | 32.67 | 1,304,500 |
18 Jul 2024 | 33.16 | 33.35 | 32.67 | 32.83 | 32.83 | 1,602,900 |
17 Jul 2024 | 34.00 | 34.22 | 33.35 | 33.42 | 33.42 | 1,318,600 |
16 Jul 2024 | 33.29 | 34.18 | 33.18 | 34.07 | 34.07 | 2,214,500 |
15 Jul 2024 | 33.91 | 33.91 | 33.02 | 33.10 | 33.10 | 2,327,800 |
12 Jul 2024 | 33.18 | 33.88 | 33.12 | 33.79 | 33.79 | 1,432,300 |
11 Jul 2024 | 32.43 | 33.12 | 32.43 | 33.07 | 33.07 | 2,001,600 |
10 Jul 2024 | 32.46 | 32.56 | 32.23 | 32.37 | 32.37 | 1,835,900 |
09 Jul 2024 | 32.98 | 33.04 | 32.39 | 32.43 | 32.43 | 1,634,700 |
08 Jul 2024 | 32.64 | 33.24 | 32.59 | 33.08 | 33.08 | 1,524,700 |
05 Jul 2024 | 32.99 | 33.18 | 32.23 | 32.44 | 32.44 | 2,961,200 |
03 Jul 2024 | 33.25 | 33.51 | 33.11 | 33.25 | 33.25 | 684,300 |
02 Jul 2024 | 33.29 | 33.43 | 33.06 | 33.23 | 33.23 | 1,260,300 |
01 Jul 2024 | 34.10 | 34.37 | 33.16 | 33.28 | 33.28 | 1,655,200 |
28 Jun 2024 | 33.75 | 34.05 | 33.60 | 34.02 | 34.02 | 2,417,600 |
27 Jun 2024 | 33.83 | 34.05 | 33.65 | 33.67 | 33.67 | 1,691,500 |
26 Jun 2024 | 33.54 | 33.83 | 33.47 | 33.63 | 33.63 | 1,103,000 |
25 Jun 2024 | 34.06 | 34.11 | 33.60 | 33.87 | 33.87 | 1,677,500 |
24 Jun 2024 | 33.86 | 34.25 | 33.74 | 34.06 | 34.06 | 1,861,100 |
21 Jun 2024 | 33.81 | 34.14 | 33.69 | 33.91 | 33.91 | 2,536,800 |
20 Jun 2024 | 33.91 | 34.08 | 33.59 | 33.67 | 33.67 | 1,357,600 |
18 Jun 2024 | 33.81 | 34.03 | 33.62 | 33.80 | 33.80 | 3,374,000 |
17 Jun 2024 | 32.84 | 33.78 | 32.76 | 33.69 | 33.69 | 1,321,800 |
14 Jun 2024 | 33.22 | 33.49 | 32.94 | 33.01 | 33.01 | 1,175,700 |
13 Jun 2024 | 33.79 | 33.98 | 33.30 | 33.68 | 33.68 | 1,155,900 |
12 Jun 2024 | 33.24 | 34.23 | 33.09 | 33.86 | 33.86 | 2,427,500 |
11 Jun 2024 | 33.23 | 33.39 | 32.57 | 32.90 | 32.90 | 2,489,400 |
10 Jun 2024 | 33.23 | 33.84 | 33.00 | 33.77 | 33.77 | 2,777,600 |
07 Jun 2024 | 32.63 | 33.47 | 32.56 | 33.25 | 33.25 | 2,820,300 |
06 Jun 2024 | 32.05 | 32.91 | 31.77 | 32.68 | 32.68 | 3,312,800 |
05 Jun 2024 | 31.84 | 32.14 | 31.60 | 31.86 | 31.86 | 2,506,200 |
04 Jun 2024 | 31.87 | 32.21 | 31.68 | 32.00 | 32.00 | 1,340,400 |
03 Jun 2024 | 32.30 | 32.47 | 31.66 | 32.06 | 32.06 | 1,900,700 |
31 May 2024 | 31.56 | 32.33 | 31.48 | 32.15 | 32.15 | 2,245,700 |
30 May 2024 | 31.30 | 31.55 | 31.11 | 31.39 | 31.39 | 2,819,700 |
29 May 2024 | 31.47 | 31.60 | 31.08 | 31.15 | 31.15 | 2,391,900 |
28 May 2024 | 31.82 | 32.37 | 31.69 | 31.82 | 31.82 | 1,953,300 |
24 May 2024 | 31.41 | 32.07 | 31.41 | 31.96 | 31.96 | 2,470,300 |
23 May 2024 | 32.21 | 32.34 | 31.49 | 31.61 | 31.61 | 1,740,900 |
22 May 2024 | 32.85 | 32.99 | 32.32 | 32.40 | 32.40 | 1,733,600 |
21 May 2024 | 32.66 | 32.99 | 32.38 | 32.91 | 32.91 | 2,074,900 |
20 May 2024 | 33.22 | 33.36 | 32.74 | 32.81 | 32.81 | 2,260,700 |
17 May 2024 | 33.28 | 33.60 | 33.15 | 33.31 | 33.31 | 2,001,500 |
16 May 2024 | 33.51 | 33.83 | 33.20 | 33.53 | 33.53 | 2,852,400 |
15 May 2024 | 33.77 | 34.00 | 33.35 | 33.63 | 33.63 | 3,486,500 |
14 May 2024 | 33.48 | 33.73 | 33.35 | 33.68 | 33.68 | 2,416,800 |
13 May 2024 | 33.31 | 33.47 | 33.13 | 33.30 | 33.30 | 2,782,800 |
10 May 2024 | 32.46 | 33.42 | 32.32 | 33.29 | 33.29 | 3,261,800 |
09 May 2024 | 32.00 | 32.38 | 31.45 | 32.16 | 32.16 | 2,403,300 |
08 May 2024 | 31.14 | 31.89 | 30.87 | 31.86 | 31.86 | 6,585,900 |
07 May 2024 | 30.67 | 31.91 | 29.82 | 30.75 | 30.75 | 6,355,400 |
06 May 2024 | 31.05 | 31.62 | 30.87 | 31.62 | 31.62 | 3,761,400 |
03 May 2024 | 31.23 | 31.61 | 30.72 | 30.92 | 30.92 | 2,323,100 |
02 May 2024 | 31.30 | 31.50 | 30.63 | 30.93 | 30.93 | 1,840,100 |
01 May 2024 | 31.41 | 31.56 | 30.86 | 31.15 | 31.15 | 2,562,800 |
30 Apr 2024 | 32.23 | 32.37 | 31.41 | 31.51 | 31.51 | 1,960,300 |
29 Apr 2024 | 32.52 | 32.54 | 32.24 | 32.44 | 32.44 | 1,573,300 |
26 Apr 2024 | 32.17 | 32.56 | 32.14 | 32.35 | 32.35 | 1,135,100 |
25 Apr 2024 | 32.47 | 32.61 | 32.05 | 32.33 | 32.33 | 1,153,900 |
24 Apr 2024 | 32.25 | 32.57 | 31.94 | 32.55 | 32.55 | 1,971,900 |
23 Apr 2024 | 32.31 | 32.51 | 32.06 | 32.10 | 32.10 | 1,820,800 |
22 Apr 2024 | 32.05 | 32.41 | 31.89 | 32.25 | 32.25 | 2,695,700 |
19 Apr 2024 | 31.24 | 31.92 | 31.24 | 31.87 | 31.87 | 3,200,300 |
18 Apr 2024 | 31.32 | 31.74 | 31.16 | 31.20 | 31.20 | 1,936,100 |
17 Apr 2024 | 31.29 | 31.41 | 31.00 | 31.16 | 31.16 | 2,134,200 |
16 Apr 2024 | 31.36 | 31.55 | 31.18 | 31.20 | 31.20 | 1,537,700 |
15 Apr 2024 | 31.85 | 32.01 | 31.35 | 31.47 | 31.47 | 2,872,400 |
12 Apr 2024 | 31.80 | 31.96 | 31.43 | 31.59 | 31.59 | 2,222,700 |
11 Apr 2024 | 31.86 | 32.17 | 31.71 | 31.95 | 31.95 | 1,851,200 |
10 Apr 2024 | 31.73 | 32.06 | 31.52 | 31.90 | 31.90 | 1,845,900 |
09 Apr 2024 | 32.50 | 32.53 | 31.80 | 32.21 | 32.21 | 4,245,600 |
08 Apr 2024 | 32.16 | 32.56 | 31.92 | 32.53 | 32.53 | 3,824,100 |
05 Apr 2024 | 31.48 | 32.35 | 31.47 | 32.22 | 32.22 | 2,565,300 |
04 Apr 2024 | 32.33 | 32.81 | 31.47 | 31.56 | 31.56 | 2,712,300 |
03 Apr 2024 | 31.81 | 32.31 | 31.71 | 32.23 | 32.23 | 2,308,100 |
02 Apr 2024 | 32.05 | 32.23 | 31.69 | 31.96 | 31.96 | 2,075,200 |
01 Apr 2024 | 32.42 | 32.57 | 31.89 | 32.27 | 32.27 | 2,772,300 |
28 Mar 2024 | 32.26 | 32.61 | 32.20 | 32.52 | 32.52 | 3,844,500 |
27 Mar 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 32.06 | 2,773,100 |
26 Mar 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 31.08 | 2,735,100 |
25 Mar 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 30.77 | 3,891,000 |
22 Mar 2024 | 31.51 | 31.51 | 30.87 | 30.96 | 30.96 | 2,664,900 |
21 Mar 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 31.34 | 3,716,200 |
20 Mar 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 31.59 | 1,264,600 |
19 Mar 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 31.50 | 1,794,000 |
18 Mar 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 31.41 | 2,534,200 |
15 Mar 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 31.11 | 5,407,400 |
14 Mar 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 31.77 | 2,536,200 |
13 Mar 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 32.65 | 1,903,100 |
12 Mar 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 32.62 | 2,520,400 |
11 Mar 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 31.79 | 2,225,500 |
08 Mar 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 31.66 | 2,350,900 |
07 Mar 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 31.63 | 3,061,300 |
06 Mar 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 31.08 | 1,158,200 |
05 Mar 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 31.03 | 2,407,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |