Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 34.69 | 34.69 | 34.56 | 34.61 | 34.61 | 421,700 |
Jul 25, 2024 | 34.58 | 34.69 | 34.50 | 34.55 | 34.55 | 486,900 |
Jul 24, 2024 | 34.45 | 34.58 | 34.42 | 34.50 | 34.50 | 511,600 |
Jul 23, 2024 | 34.41 | 34.50 | 34.32 | 34.36 | 34.36 | 391,500 |
Jul 22, 2024 | 34.43 | 34.43 | 34.25 | 34.37 | 34.37 | 1,180,800 |
Jul 19, 2024 | 34.43 | 34.48 | 34.20 | 34.35 | 34.35 | 1,261,000 |
Jul 18, 2024 | 34.45 | 34.57 | 34.24 | 34.33 | 34.33 | 1,138,100 |
Jul 17, 2024 | 34.47 | 34.57 | 34.39 | 34.41 | 34.41 | 884,500 |
Jul 16, 2024 | 34.69 | 34.73 | 34.45 | 34.53 | 34.53 | 190,000 |
Jul 15, 2024 | 34.75 | 34.75 | 34.55 | 34.57 | 34.57 | 190,700 |
Jul 12, 2024 | 34.70 | 34.75 | 34.64 | 34.66 | 34.66 | 271,000 |
Jul 11, 2024 | 34.75 | 34.75 | 34.58 | 34.65 | 34.65 | 225,100 |
Jul 10, 2024 | 34.54 | 34.78 | 34.54 | 34.73 | 34.73 | 304,700 |
Jul 09, 2024 | 34.36 | 34.59 | 34.35 | 34.49 | 34.49 | 377,400 |
Jul 08, 2024 | 34.50 | 34.61 | 34.34 | 34.36 | 34.36 | 337,800 |
Jul 05, 2024 | 34.47 | 34.51 | 34.34 | 34.50 | 34.50 | 363,400 |
Jul 03, 2024 | 34.38 | 34.46 | 34.32 | 34.41 | 34.41 | 155,900 |
Jul 02, 2024 | 34.37 | 34.39 | 34.27 | 34.36 | 34.36 | 255,300 |
Jul 01, 2024 | 34.42 | 34.55 | 34.30 | 34.32 | 34.32 | 271,100 |
Jun 28, 2024 | 34.50 | 34.55 | 34.38 | 34.55 | 34.55 | 1,019,200 |
Jun 27, 2024 | 34.34 | 34.53 | 34.25 | 34.50 | 34.50 | 231,400 |
Jun 26, 2024 | 34.20 | 34.32 | 34.08 | 34.30 | 34.30 | 257,000 |
Jun 25, 2024 | 34.26 | 34.29 | 34.15 | 34.24 | 34.24 | 261,900 |
Jun 24, 2024 | 34.23 | 34.29 | 34.18 | 34.20 | 34.20 | 284,500 |
Jun 21, 2024 | 34.28 | 34.30 | 34.18 | 34.22 | 34.22 | 658,000 |
Jun 20, 2024 | 34.34 | 34.39 | 34.26 | 34.27 | 34.27 | 198,100 |
Jun 18, 2024 | 34.40 | 34.45 | 34.27 | 34.29 | 34.29 | 172,200 |
Jun 17, 2024 | 34.22 | 34.45 | 34.22 | 34.29 | 34.29 | 200,200 |
Jun 14, 2024 | 34.20 | 34.52 | 34.12 | 34.23 | 34.23 | 1,059,600 |
Jun 13, 2024 | 34.40 | 34.44 | 34.17 | 34.23 | 34.23 | 533,200 |
Jun 12, 2024 | 34.24 | 34.41 | 34.10 | 34.39 | 34.39 | 398,400 |
Jun 11, 2024 | 34.25 | 34.35 | 34.07 | 34.11 | 34.11 | 1,222,300 |
Jun 10, 2024 | 34.20 | 34.67 | 34.19 | 34.26 | 34.26 | 911,200 |
Jun 07, 2024 | 34.16 | 34.40 | 34.16 | 34.28 | 34.28 | 509,700 |
Jun 06, 2024 | 34.24 | 34.25 | 34.12 | 34.16 | 34.16 | 402,400 |
Jun 05, 2024 | 34.10 | 34.24 | 34.10 | 34.22 | 34.22 | 340,400 |
Jun 04, 2024 | 34.34 | 34.36 | 34.03 | 34.06 | 34.06 | 739,900 |
Jun 03, 2024 | 34.54 | 34.54 | 34.30 | 34.33 | 34.33 | 147,200 |
May 31, 2024 | 34.31 | 34.40 | 34.24 | 34.39 | 34.39 | 138,500 |
May 30, 2024 | 34.17 | 34.35 | 34.17 | 34.32 | 34.32 | 199,900 |
May 29, 2024 | 34.11 | 34.13 | 34.07 | 34.10 | 34.10 | 276,400 |
May 28, 2024 | 34.14 | 34.14 | 34.05 | 34.11 | 34.11 | 294,600 |
May 24, 2024 | 34.05 | 34.18 | 34.01 | 34.10 | 34.10 | 530,800 |
May 23, 2024 | 34.10 | 34.11 | 33.99 | 34.01 | 34.01 | 400,100 |
May 22, 2024 | 34.06 | 34.12 | 34.06 | 34.06 | 34.06 | 222,100 |
May 21, 2024 | 33.99 | 34.12 | 33.99 | 34.11 | 34.11 | 273,800 |
May 20, 2024 | 33.95 | 34.05 | 33.95 | 34.04 | 34.04 | 381,000 |
May 17, 2024 | 34.00 | 34.05 | 33.90 | 33.94 | 33.94 | 369,200 |
May 16, 2024 | 33.98 | 34.04 | 33.90 | 34.01 | 34.01 | 591,900 |
May 15, 2024 | 34.10 | 34.10 | 33.96 | 33.96 | 33.96 | 411,600 |
May 14, 2024 | 33.99 | 34.07 | 33.96 | 33.99 | 33.99 | 521,700 |
May 13, 2024 | 33.96 | 34.00 | 33.88 | 33.95 | 33.95 | 326,000 |
May 10, 2024 | 33.95 | 33.98 | 33.86 | 33.87 | 33.87 | 582,500 |
May 09, 2024 | 33.89 | 33.93 | 33.88 | 33.88 | 33.88 | 975,400 |
May 08, 2024 | 33.96 | 33.98 | 33.86 | 33.86 | 33.86 | 1,527,500 |
May 07, 2024 | 34.00 | 34.00 | 33.93 | 33.94 | 33.94 | 613,100 |
May 06, 2024 | 34.14 | 34.14 | 33.96 | 33.99 | 33.99 | 424,600 |
May 03, 2024 | 34.15 | 34.21 | 33.94 | 33.96 | 33.96 | 470,600 |
May 02, 2024 | 33.99 | 34.40 | 33.92 | 33.95 | 33.95 | 1,235,200 |
May 01, 2024 | 33.83 | 34.00 | 33.83 | 33.94 | 33.94 | 775,700 |
Apr 30, 2024 | 33.84 | 33.88 | 33.77 | 33.81 | 33.81 | 628,000 |
Apr 29, 2024 | 33.91 | 34.04 | 33.76 | 33.79 | 33.79 | 1,104,200 |
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 33.93 | 1,820,300 |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 33.89 | 3,899,500 |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 34.90 | 183,400 |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 35.15 | 220,400 |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 35.47 | 175,700 |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 34.74 | 198,500 |
Apr 18, 2024 | 34.63 | 34.88 | 34.01 | 34.50 | 34.50 | 294,400 |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 34.64 | 121,200 |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 35.17 | 277,000 |
Apr 15, 2024 | 36.45 | 36.60 | 35.10 | 35.28 | 35.28 | 318,900 |
Apr 12, 2024 | 36.65 | 37.03 | 35.76 | 36.12 | 36.12 | 219,700 |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 36.87 | 296,200 |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 36.05 | 804,900 |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 37.06 | 413,000 |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 36.82 | 490,400 |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 34.55 | 558,100 |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 34.50 | 1,010,500 |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 34.25 | 188,300 |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 34.25 | 172,400 |
Apr 01, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 34.80 | 217,400 |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 35.41 | 334,300 |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 35.24 | 220,300 |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 35.17 | 265,400 |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 35.39 | 85,200 |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 35.73 | 117,400 |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 36.20 | 138,900 |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 35.99 | 162,200 |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 35.67 | 132,000 |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 35.74 | 151,600 |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 35.71 | 227,200 |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 35.98 | 201,700 |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 35.63 | 114,400 |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 35.73 | 184,700 |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 35.65 | 130,700 |
Mar 08, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 36.14 | 349,700 |
Mar 07, 2024 | 36.00 | 36.53 | 35.40 | 35.44 | 35.44 | 156,000 |
Mar 06, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 35.96 | 164,400 |
Mar 05, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 35.90 | 257,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |