Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 32.05 | 33.49 | 32.05 | 33.02 | 33.02 | 9,285,700 |
25 July 2024 | 30.87 | 30.94 | 30.27 | 30.94 | 30.94 | 5,140,000 |
24 July 2024 | 30.49 | 31.22 | 30.34 | 30.87 | 30.87 | 3,975,500 |
23 July 2024 | 31.20 | 31.39 | 30.42 | 30.58 | 30.58 | 5,295,700 |
22 July 2024 | 31.10 | 31.48 | 30.82 | 31.35 | 31.35 | 3,671,300 |
19 July 2024 | 31.45 | 31.88 | 30.97 | 31.22 | 31.22 | 8,048,900 |
18 July 2024 | 32.07 | 32.21 | 30.93 | 31.45 | 31.45 | 6,222,600 |
17 July 2024 | 31.85 | 32.43 | 31.60 | 32.24 | 32.24 | 5,299,700 |
16 July 2024 | 32.02 | 32.20 | 31.61 | 31.72 | 31.72 | 4,336,600 |
15 July 2024 | 31.96 | 32.28 | 31.80 | 32.02 | 32.02 | 4,709,300 |
12 July 2024 | 31.84 | 32.42 | 31.76 | 32.10 | 32.10 | 3,849,800 |
11 July 2024 | 30.95 | 31.80 | 30.82 | 31.80 | 31.80 | 6,572,800 |
10 July 2024 | 30.96 | 31.18 | 30.38 | 30.82 | 30.82 | 4,806,000 |
09 July 2024 | 31.25 | 31.30 | 30.92 | 30.92 | 30.92 | 2,773,100 |
08 July 2024 | 31.19 | 31.29 | 30.77 | 31.19 | 31.19 | 2,887,600 |
05 July 2024 | 31.64 | 31.88 | 31.06 | 31.20 | 31.20 | 3,344,600 |
04 July 2024 | 31.41 | 31.71 | 31.07 | 31.36 | 31.36 | 4,591,300 |
03 July 2024 | 33.07 | 33.33 | 31.18 | 31.21 | 31.21 | 8,150,700 |
02 July 2024 | 32.67 | 33.30 | 32.67 | 32.80 | 32.80 | 4,658,600 |
01 July 2024 | 32.24 | 33.03 | 32.16 | 32.67 | 32.67 | 6,116,400 |
28 June 2024 | 32.46 | 32.74 | 31.89 | 32.27 | 32.27 | 8,110,100 |
27 June 2024 | 31.90 | 32.79 | 31.90 | 32.66 | 32.66 | 8,966,100 |
26 June 2024 | 31.56 | 32.04 | 31.56 | 31.89 | 31.89 | 8,249,900 |
25 June 2024 | 31.00 | 31.54 | 30.74 | 31.54 | 31.54 | 7,187,900 |
24 June 2024 | 30.76 | 31.09 | 30.54 | 31.00 | 31.00 | 6,100,400 |
21 June 2024 | 29.36 | 30.90 | 29.27 | 30.67 | 30.67 | 14,539,700 |
20 June 2024 | 29.57 | 29.93 | 29.26 | 29.53 | 29.53 | 6,045,600 |
19 June 2024 | 28.70 | 29.60 | 28.70 | 29.41 | 29.41 | 5,051,900 |
18 June 2024 | 27.92 | 28.90 | 27.85 | 28.90 | 28.90 | 9,346,600 |
17 June 2024 | 28.62 | 28.68 | 27.77 | 27.83 | 27.83 | 6,752,900 |
14 June 2024 | 29.03 | 29.10 | 28.40 | 28.61 | 28.61 | 6,742,800 |
13 June 2024 | 29.19 | 29.27 | 28.93 | 29.06 | 29.06 | 3,906,500 |
12 June 2024 | 29.61 | 29.64 | 28.89 | 29.19 | 29.19 | 10,028,200 |
11 June 2024 | 29.40 | 29.68 | 29.15 | 29.51 | 29.51 | 6,862,100 |
10 June 2024 | 29.25 | 29.65 | 29.10 | 29.25 | 29.25 | 5,402,100 |
07 June 2024 | 28.90 | 29.37 | 28.85 | 29.24 | 29.24 | 7,724,800 |
06 June 2024 | 28.69 | 29.33 | 28.59 | 29.17 | 29.17 | 5,807,700 |
05 June 2024 | 28.15 | 28.84 | 28.09 | 28.57 | 28.57 | 7,856,300 |
04 June 2024 | 28.46 | 28.72 | 28.14 | 28.45 | 28.45 | 7,125,000 |
03 June 2024 | 28.99 | 29.00 | 28.21 | 28.78 | 28.78 | 5,002,000 |
31 May 2024 | 28.84 | 29.12 | 28.54 | 28.84 | 28.84 | 8,797,100 |
29 May 2024 | 28.69 | 29.25 | 28.61 | 28.91 | 28.91 | 7,892,500 |
28 May 2024 | 29.25 | 29.26 | 28.40 | 28.95 | 28.95 | 9,740,900 |
27 May 2024 | 29.35 | 29.35 | 28.63 | 28.96 | 28.96 | 3,326,900 |
24 May 2024 | 29.50 | 29.77 | 29.11 | 29.36 | 29.36 | 5,042,100 |
23 May 2024 | 29.00 | 29.48 | 28.90 | 29.48 | 29.48 | 7,614,200 |
22 May 2024 | 29.25 | 29.99 | 29.04 | 29.35 | 29.35 | 11,167,000 |
21 May 2024 | 29.24 | 29.50 | 28.75 | 29.49 | 29.49 | 10,462,100 |
20 May 2024 | 29.15 | 29.63 | 29.11 | 29.40 | 29.40 | 7,082,800 |
17 May 2024 | 28.30 | 29.28 | 28.20 | 29.19 | 29.19 | 17,089,200 |
16 May 2024 | 27.21 | 28.45 | 27.05 | 28.45 | 28.45 | 13,125,200 |
15 May 2024 | 26.00 | 27.54 | 25.92 | 27.19 | 27.19 | 20,938,700 |
14 May 2024 | 25.15 | 25.34 | 24.96 | 25.15 | 25.15 | 6,272,800 |
13 May 2024 | 24.64 | 25.13 | 24.63 | 25.12 | 25.12 | 5,154,900 |
10 May 2024 | 24.62 | 25.00 | 24.32 | 24.62 | 24.62 | 8,902,600 |
09 May 2024 | 24.28 | 24.70 | 24.12 | 24.61 | 24.61 | 4,949,700 |
08 May 2024 | 24.08 | 24.64 | 24.04 | 24.47 | 24.47 | 4,189,400 |
07 May 2024 | 23.95 | 24.34 | 23.90 | 24.31 | 24.31 | 5,924,700 |
06 May 2024 | 24.00 | 24.18 | 23.40 | 23.88 | 23.88 | 8,086,900 |
03 May 2024 | 24.20 | 24.21 | 23.62 | 23.86 | 23.86 | 7,196,200 |
02 May 2024 | 23.47 | 24.44 | 23.47 | 23.87 | 23.87 | 9,069,400 |
30 Apr 2024 | 23.26 | 23.47 | 23.23 | 23.44 | 23.44 | 4,228,900 |
29 Apr 2024 | 22.99 | 23.40 | 22.95 | 23.40 | 23.40 | 6,087,700 |
26 Apr 2024 | 22.30 | 23.05 | 22.16 | 22.91 | 22.91 | 8,910,900 |
25 Apr 2024 | 22.08 | 22.20 | 21.78 | 22.09 | 22.09 | 6,801,300 |
24 Apr 2024 | 21.90 | 22.29 | 21.88 | 22.01 | 22.01 | 4,601,200 |
23 Apr 2024 | 22.01 | 22.22 | 21.86 | 22.03 | 22.03 | 3,618,400 |
22 Apr 2024 | 22.32 | 22.32 | 22.04 | 22.12 | 22.12 | 4,851,600 |
19 Apr 2024 | 22.38 | 22.57 | 22.12 | 22.12 | 22.12 | 7,139,300 |
18 Apr 2024 | 22.40 | 22.54 | 22.11 | 22.43 | 22.43 | 8,218,700 |
17 Apr 2024 | 22.72 | 22.77 | 22.18 | 22.40 | 22.40 | 6,657,500 |
16 Apr 2024 | 23.03 | 23.35 | 22.49 | 22.62 | 22.62 | 11,443,200 |
15 Apr 2024 | 22.00 | 23.29 | 21.89 | 23.03 | 23.03 | 14,180,500 |
12 Apr 2024 | 22.05 | 22.17 | 21.88 | 22.10 | 22.10 | 6,907,300 |
11 Apr 2024 | 22.30 | 22.45 | 22.04 | 22.30 | 22.30 | 7,617,500 |
10 Apr 2024 | 22.23 | 22.39 | 21.94 | 22.35 | 22.35 | 8,163,800 |
09 Apr 2024 | 21.60 | 22.44 | 21.57 | 22.41 | 22.41 | 13,704,800 |
08 Apr 2024 | 21.29 | 21.65 | 21.10 | 21.55 | 21.55 | 9,001,600 |
05 Apr 2024 | 21.43 | 21.54 | 21.08 | 21.25 | 21.25 | 5,406,800 |
04 Apr 2024 | 21.23 | 21.67 | 21.23 | 21.43 | 21.43 | 10,953,700 |
03 Apr 2024 | 20.85 | 21.22 | 20.63 | 20.99 | 20.99 | 15,236,100 |
02 Apr 2024 | 20.90 | 20.95 | 20.56 | 20.86 | 20.86 | 7,043,900 |
01 Apr 2024 | 21.29 | 21.37 | 20.84 | 20.86 | 20.86 | 10,333,600 |
28 Mar 2024 | 21.92 | 21.95 | 21.33 | 21.50 | 21.50 | 13,473,200 |
27 Mar 2024 | 21.83 | 22.02 | 21.48 | 21.90 | 21.90 | 15,790,300 |
26 Mar 2024 | 22.75 | 22.80 | 22.15 | 22.39 | 22.39 | 7,015,300 |
25 Mar 2024 | 23.07 | 23.12 | 22.57 | 22.76 | 22.76 | 5,119,500 |
22 Mar 2024 | 23.14 | 23.35 | 22.77 | 23.05 | 23.05 | 4,349,500 |
21 Mar 2024 | 23.25 | 23.44 | 23.01 | 23.19 | 23.19 | 5,940,800 |
20 Mar 2024 | 23.07 | 23.28 | 22.97 | 23.23 | 23.23 | 5,452,800 |
19 Mar 2024 | 23.20 | 23.36 | 23.03 | 23.19 | 23.19 | 7,264,700 |
18 Mar 2024 | 23.19 | 23.32 | 22.93 | 23.14 | 23.14 | 7,898,500 |
15 Mar 2024 | 23.70 | 23.96 | 23.25 | 23.25 | 23.25 | 12,457,800 |
14 Mar 2024 | 23.35 | 23.70 | 23.30 | 23.55 | 23.55 | 5,582,600 |
13 Mar 2024 | 22.65 | 23.53 | 22.64 | 23.26 | 23.26 | 6,702,800 |
12 Mar 2024 | 22.28 | 22.69 | 22.11 | 22.55 | 22.55 | 5,604,800 |
11 Mar 2024 | 21.46 | 22.20 | 21.44 | 22.07 | 22.07 | 4,695,000 |
08 Mar 2024 | 21.35 | 21.75 | 21.32 | 21.68 | 21.68 | 5,482,900 |
07 Mar 2024 | 21.51 | 21.64 | 21.31 | 21.46 | 21.46 | 6,239,900 |
06 Mar 2024 | 22.81 | 22.89 | 21.45 | 21.45 | 21.45 | 14,243,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |