Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.06 | 35.60 | 34.75 | 35.34 | 35.34 | 696,700 |
25 Jul 2024 | 34.86 | 35.42 | 34.43 | 34.55 | 34.55 | 628,300 |
24 Jul 2024 | 35.02 | 35.51 | 34.45 | 34.75 | 34.75 | 940,800 |
23 Jul 2024 | 33.96 | 35.37 | 33.96 | 35.17 | 35.17 | 507,200 |
22 Jul 2024 | 33.25 | 34.21 | 32.88 | 34.15 | 34.15 | 518,600 |
19 Jul 2024 | 32.35 | 34.22 | 31.94 | 33.39 | 33.39 | 1,674,100 |
18 Jul 2024 | 32.94 | 33.47 | 32.34 | 32.36 | 32.36 | 588,100 |
17 Jul 2024 | 33.49 | 34.28 | 32.91 | 33.45 | 33.45 | 545,800 |
16 Jul 2024 | 32.78 | 33.81 | 32.49 | 33.78 | 33.78 | 755,800 |
15 Jul 2024 | 31.42 | 32.48 | 30.77 | 32.41 | 32.41 | 621,200 |
12 Jul 2024 | 31.69 | 31.84 | 31.15 | 31.18 | 31.18 | 352,500 |
11 Jul 2024 | 30.41 | 31.31 | 30.31 | 31.29 | 31.29 | 578,700 |
10 Jul 2024 | 30.77 | 30.83 | 29.84 | 29.85 | 29.85 | 328,700 |
09 Jul 2024 | 30.10 | 30.63 | 29.93 | 30.48 | 30.48 | 404,300 |
08 Jul 2024 | 29.46 | 30.22 | 29.35 | 30.10 | 30.10 | 482,500 |
05 Jul 2024 | 28.99 | 29.29 | 28.78 | 29.17 | 29.17 | 327,600 |
03 Jul 2024 | 28.96 | 29.30 | 28.66 | 29.11 | 29.11 | 191,200 |
02 Jul 2024 | 28.45 | 29.50 | 28.45 | 28.94 | 28.94 | 590,200 |
01 Jul 2024 | 27.01 | 28.38 | 27.01 | 28.35 | 28.35 | 1,108,600 |
28 Jun 2024 | 26.96 | 27.53 | 26.53 | 26.99 | 26.99 | 7,942,200 |
27 Jun 2024 | 27.17 | 27.41 | 26.59 | 26.76 | 26.76 | 724,700 |
26 Jun 2024 | 27.03 | 27.43 | 26.91 | 27.21 | 27.21 | 617,400 |
25 Jun 2024 | 28.06 | 28.32 | 26.97 | 27.10 | 27.10 | 889,900 |
24 Jun 2024 | 28.30 | 29.55 | 28.06 | 28.18 | 28.18 | 566,100 |
21 Jun 2024 | 26.72 | 28.34 | 26.62 | 28.24 | 28.24 | 2,132,400 |
20 Jun 2024 | 27.73 | 28.26 | 26.48 | 26.61 | 26.61 | 698,200 |
18 Jun 2024 | 27.96 | 28.19 | 27.45 | 27.80 | 27.80 | 808,900 |
17 Jun 2024 | 28.52 | 28.91 | 27.99 | 28.13 | 28.13 | 807,400 |
14 Jun 2024 | 28.48 | 28.87 | 27.94 | 28.69 | 28.69 | 338,100 |
13 Jun 2024 | 30.23 | 30.23 | 28.76 | 28.82 | 28.82 | 336,300 |
12 Jun 2024 | 30.74 | 30.74 | 29.97 | 30.20 | 30.20 | 317,700 |
11 Jun 2024 | 30.38 | 30.38 | 29.84 | 30.18 | 30.18 | 264,200 |
10 Jun 2024 | 30.00 | 30.73 | 29.99 | 30.71 | 30.71 | 248,100 |
07 Jun 2024 | 29.83 | 30.42 | 29.83 | 30.23 | 30.23 | 272,900 |
06 Jun 2024 | 30.27 | 30.62 | 30.00 | 30.17 | 30.17 | 360,700 |
05 Jun 2024 | 30.31 | 30.46 | 29.96 | 30.38 | 30.38 | 283,700 |
04 Jun 2024 | 31.31 | 31.50 | 30.30 | 30.33 | 30.33 | 357,000 |
03 Jun 2024 | 31.26 | 31.91 | 31.03 | 31.36 | 31.36 | 303,300 |
31 May 2024 | 31.27 | 31.67 | 30.48 | 30.95 | 30.95 | 560,400 |
30 May 2024 | 30.22 | 31.42 | 30.22 | 31.25 | 31.25 | 413,500 |
29 May 2024 | 30.85 | 31.03 | 29.94 | 30.16 | 30.16 | 343,000 |
28 May 2024 | 31.35 | 31.93 | 31.03 | 31.26 | 31.26 | 409,700 |
24 May 2024 | 31.75 | 31.86 | 31.11 | 31.18 | 31.18 | 413,900 |
23 May 2024 | 32.15 | 32.26 | 31.44 | 31.48 | 31.48 | 313,800 |
22 May 2024 | 31.62 | 32.31 | 31.54 | 32.06 | 32.06 | 356,000 |
21 May 2024 | 32.50 | 32.56 | 31.76 | 31.82 | 31.82 | 383,200 |
20 May 2024 | 31.58 | 32.86 | 31.44 | 32.45 | 32.45 | 565,800 |
17 May 2024 | 31.12 | 31.68 | 30.90 | 31.65 | 31.65 | 549,100 |
16 May 2024 | 29.71 | 31.56 | 29.68 | 31.23 | 31.23 | 623,300 |
15 May 2024 | 29.14 | 29.96 | 28.96 | 29.71 | 29.71 | 407,300 |
14 May 2024 | 29.05 | 29.41 | 28.62 | 28.93 | 28.93 | 576,700 |
13 May 2024 | 28.18 | 29.76 | 28.13 | 28.75 | 28.75 | 632,400 |
10 May 2024 | 28.86 | 28.92 | 27.67 | 27.99 | 27.99 | 608,500 |
09 May 2024 | 28.60 | 29.32 | 27.69 | 28.83 | 28.83 | 780,100 |
08 May 2024 | 26.51 | 29.11 | 26.51 | 28.77 | 28.77 | 1,439,200 |
07 May 2024 | 29.27 | 29.60 | 28.98 | 29.11 | 29.11 | 586,700 |
06 May 2024 | 29.18 | 29.73 | 29.17 | 29.18 | 29.18 | 680,600 |
03 May 2024 | 29.75 | 29.87 | 28.86 | 29.04 | 29.04 | 546,900 |
02 May 2024 | 29.06 | 29.35 | 28.64 | 29.34 | 29.34 | 305,100 |
01 May 2024 | 27.99 | 29.41 | 27.94 | 28.66 | 28.66 | 431,400 |
30 Apr 2024 | 28.61 | 28.98 | 28.18 | 28.20 | 28.20 | 399,100 |
29 Apr 2024 | 29.22 | 29.86 | 28.86 | 29.09 | 29.09 | 345,000 |
26 Apr 2024 | 28.82 | 29.41 | 28.41 | 29.08 | 29.08 | 353,300 |
25 Apr 2024 | 28.36 | 28.91 | 27.82 | 28.79 | 28.79 | 425,200 |
24 Apr 2024 | 27.55 | 28.59 | 27.30 | 28.48 | 28.48 | 442,200 |
23 Apr 2024 | 27.44 | 28.34 | 27.30 | 27.44 | 27.44 | 372,500 |
22 Apr 2024 | 28.08 | 28.23 | 27.15 | 27.52 | 27.52 | 335,100 |
19 Apr 2024 | 28.11 | 28.56 | 27.71 | 27.98 | 27.98 | 390,200 |
18 Apr 2024 | 27.58 | 28.67 | 27.21 | 28.31 | 28.31 | 348,400 |
17 Apr 2024 | 27.57 | 27.86 | 27.18 | 27.46 | 27.46 | 337,700 |
16 Apr 2024 | 28.26 | 28.26 | 27.53 | 27.56 | 27.56 | 289,500 |
15 Apr 2024 | 28.65 | 29.30 | 28.11 | 28.40 | 28.40 | 365,600 |
12 Apr 2024 | 28.84 | 29.25 | 28.27 | 28.77 | 28.77 | 254,300 |
11 Apr 2024 | 28.70 | 29.13 | 28.22 | 28.85 | 28.85 | 260,800 |
10 Apr 2024 | 28.90 | 28.91 | 28.12 | 28.61 | 28.61 | 311,700 |
09 Apr 2024 | 29.32 | 29.93 | 29.15 | 29.29 | 29.29 | 248,700 |
08 Apr 2024 | 28.42 | 29.66 | 28.22 | 29.24 | 29.24 | 329,700 |
05 Apr 2024 | 28.40 | 28.56 | 28.01 | 28.44 | 28.44 | 278,400 |
04 Apr 2024 | 29.00 | 29.15 | 28.22 | 28.43 | 28.43 | 270,000 |
03 Apr 2024 | 28.14 | 28.87 | 28.01 | 28.73 | 28.73 | 296,000 |
02 Apr 2024 | 29.05 | 29.05 | 28.06 | 28.11 | 28.11 | 414,400 |
01 Apr 2024 | 29.57 | 29.88 | 28.32 | 29.11 | 29.11 | 351,200 |
28 Mar 2024 | 28.68 | 29.57 | 28.68 | 29.50 | 29.50 | 337,000 |
27 Mar 2024 | 27.70 | 28.98 | 27.57 | 28.86 | 28.86 | 402,100 |
26 Mar 2024 | 27.52 | 27.53 | 27.03 | 27.33 | 27.33 | 311,800 |
25 Mar 2024 | 27.60 | 27.83 | 27.35 | 27.40 | 27.40 | 296,600 |
22 Mar 2024 | 28.67 | 28.76 | 27.30 | 27.53 | 27.53 | 276,400 |
21 Mar 2024 | 27.99 | 28.89 | 27.85 | 28.67 | 28.67 | 481,900 |
20 Mar 2024 | 27.38 | 27.84 | 27.23 | 27.79 | 27.79 | 490,500 |
19 Mar 2024 | 28.19 | 28.41 | 27.39 | 27.49 | 27.49 | 548,400 |
18 Mar 2024 | 28.55 | 28.72 | 28.13 | 28.27 | 28.27 | 517,800 |
15 Mar 2024 | 29.40 | 29.89 | 28.66 | 28.75 | 28.75 | 925,200 |
14 Mar 2024 | 29.85 | 29.85 | 29.25 | 29.41 | 29.41 | 406,700 |
13 Mar 2024 | 30.00 | 30.56 | 29.62 | 29.85 | 29.85 | 466,000 |
12 Mar 2024 | 30.79 | 30.79 | 29.95 | 30.21 | 30.21 | 436,000 |
11 Mar 2024 | 31.11 | 31.45 | 30.60 | 30.93 | 30.93 | 319,500 |
08 Mar 2024 | 30.35 | 31.13 | 30.32 | 31.08 | 31.08 | 462,300 |
07 Mar 2024 | 29.95 | 30.93 | 29.95 | 30.72 | 30.72 | 567,700 |
06 Mar 2024 | 29.21 | 30.14 | 29.13 | 29.94 | 29.94 | 438,600 |
05 Mar 2024 | 29.50 | 29.95 | 28.80 | 28.83 | 28.83 | 357,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |