Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 28.72 | 29.10 | 28.49 | 29.08 | 29.08 | 262,965,920 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 28.40 | 28.55 | 26.35 | 27.26 | 27.26 | 400,103,089 |
Jul 24, 2024 | 29.84 | 30.49 | 28.31 | 28.40 | 28.40 | 447,694,427 |
Jul 23, 2024 | 31.86 | 32.61 | 29.54 | 29.84 | 29.84 | 474,364,433 |
Jul 22, 2024 | 32.61 | 32.89 | 31.41 | 31.86 | 31.86 | 499,061,368 |
Jul 21, 2024 | 29.13 | 32.95 | 28.62 | 32.61 | 32.61 | 758,424,815 |
Jul 20, 2024 | 28.19 | 29.17 | 27.87 | 29.13 | 29.13 | 247,061,759 |
Jul 19, 2024 | 27.14 | 28.41 | 26.71 | 28.19 | 28.19 | 337,996,220 |
Jul 18, 2024 | 27.25 | 27.91 | 26.71 | 27.14 | 27.14 | 270,954,780 |
Jul 17, 2024 | 28.03 | 29.00 | 27.25 | 27.25 | 27.25 | 364,404,918 |
Jul 16, 2024 | 27.85 | 29.21 | 26.54 | 28.03 | 28.03 | 474,045,817 |
Jul 15, 2024 | 26.38 | 27.87 | 26.32 | 27.85 | 27.85 | 358,080,889 |
Jul 14, 2024 | 25.87 | 26.64 | 25.66 | 26.37 | 26.37 | 251,852,910 |
Jul 13, 2024 | 25.97 | 26.30 | 25.57 | 25.87 | 25.87 | 263,193,767 |
Jul 12, 2024 | 25.22 | 26.07 | 24.88 | 25.97 | 25.97 | 245,057,056 |
Jul 11, 2024 | 25.77 | 26.31 | 25.08 | 25.23 | 25.23 | 302,646,280 |
Jul 10, 2024 | 26.42 | 27.38 | 25.66 | 25.77 | 25.77 | 255,672,807 |
Jul 09, 2024 | 25.22 | 26.47 | 24.78 | 26.42 | 26.42 | 349,286,751 |
Jul 08, 2024 | 25.72 | 27.16 | 24.67 | 25.22 | 25.22 | 457,966,073 |
Jul 07, 2024 | 27.44 | 27.45 | 25.52 | 25.71 | 25.71 | 246,740,619 |
Jul 06, 2024 | 25.13 | 27.57 | 24.97 | 27.44 | 27.44 | 251,584,025 |
Jul 05, 2024 | 24.44 | 25.41 | 22.13 | 25.13 | 25.13 | 610,525,789 |
Jul 04, 2024 | 26.49 | 26.63 | 24.39 | 24.45 | 24.45 | 534,573,189 |
Jul 03, 2024 | 28.64 | 28.90 | 26.45 | 26.49 | 26.49 | 340,094,712 |
Jul 02, 2024 | 28.82 | 28.85 | 28.08 | 28.64 | 28.64 | 250,229,605 |
Jul 01, 2024 | 29.35 | 30.03 | 28.82 | 28.82 | 28.82 | 296,949,144 |
Jun 30, 2024 | 27.73 | 29.45 | 27.41 | 29.36 | 29.36 | 255,192,412 |
Jun 29, 2024 | 27.90 | 28.59 | 27.58 | 27.73 | 27.73 | 191,296,681 |
Jun 28, 2024 | 27.89 | 28.93 | 27.69 | 27.90 | 27.90 | 328,243,749 |
Jun 27, 2024 | 25.80 | 28.29 | 25.37 | 27.90 | 27.90 | 359,682,498 |
Jun 26, 2024 | 25.40 | 26.60 | 25.31 | 25.80 | 25.80 | 341,321,541 |
Jun 25, 2024 | 24.83 | 25.72 | 24.63 | 25.40 | 25.40 | 240,499,666 |
Jun 24, 2024 | 25.05 | 25.18 | 23.65 | 24.83 | 24.83 | 451,738,262 |
Jun 23, 2024 | 25.62 | 25.97 | 24.20 | 25.05 | 25.05 | 388,408,327 |
Jun 22, 2024 | 27.45 | 27.47 | 24.67 | 25.62 | 25.62 | 568,500,434 |
Jun 21, 2024 | 27.54 | 27.98 | 26.98 | 27.45 | 27.45 | 229,113,421 |
Jun 20, 2024 | 26.89 | 28.85 | 26.72 | 27.54 | 27.54 | 295,674,926 |
Jun 19, 2024 | 26.62 | 27.59 | 26.42 | 26.89 | 26.89 | 214,897,798 |
Jun 18, 2024 | 28.48 | 28.49 | 25.38 | 26.62 | 26.62 | 449,168,310 |
Jun 17, 2024 | 30.04 | 30.31 | 27.43 | 28.48 | 28.48 | 322,647,281 |
Jun 16, 2024 | 29.99 | 30.44 | 29.68 | 30.04 | 30.04 | 183,019,542 |
Jun 15, 2024 | 30.29 | 30.61 | 29.94 | 29.99 | 29.99 | 160,233,357 |
Jun 14, 2024 | 30.98 | 32.06 | 29.31 | 30.29 | 30.29 | 375,634,359 |
Jun 13, 2024 | 33.27 | 33.39 | 30.94 | 30.98 | 30.98 | 288,165,399 |
Jun 12, 2024 | 31.54 | 33.95 | 30.87 | 33.27 | 33.27 | 393,798,586 |
Jun 11, 2024 | 32.27 | 32.35 | 30.67 | 31.54 | 31.54 | 431,914,740 |
Jun 10, 2024 | 32.97 | 33.43 | 32.07 | 32.27 | 32.27 | 339,010,385 |
Jun 09, 2024 | 32.29 | 33.00 | 32.10 | 32.97 | 32.97 | 225,586,790 |
Jun 08, 2024 | 33.51 | 33.70 | 32.00 | 32.29 | 32.29 | 283,275,581 |
Jun 07, 2024 | 35.91 | 36.83 | 31.63 | 33.51 | 33.51 | 639,619,595 |
Jun 06, 2024 | 36.52 | 37.14 | 35.78 | 35.91 | 35.91 | 288,389,895 |
Jun 05, 2024 | 36.07 | 36.88 | 35.98 | 36.52 | 36.52 | 338,905,421 |
Jun 04, 2024 | 35.04 | 36.23 | 34.57 | 36.07 | 36.07 | 331,619,265 |
Jun 03, 2024 | 34.93 | 36.24 | 34.63 | 35.04 | 35.04 | 367,614,939 |
Jun 02, 2024 | 35.76 | 36.13 | 34.79 | 34.93 | 34.93 | 242,436,678 |
Jun 01, 2024 | 36.06 | 36.18 | 35.70 | 35.76 | 35.76 | 153,306,282 |
May 31, 2024 | 35.99 | 36.73 | 35.22 | 36.06 | 36.06 | 304,849,133 |
May 30, 2024 | 36.14 | 37.06 | 35.33 | 35.99 | 35.99 | 400,927,205 |
May 29, 2024 | 37.00 | 37.42 | 36.13 | 36.14 | 36.14 | 386,815,665 |
May 28, 2024 | 38.23 | 38.33 | 36.56 | 37.00 | 37.00 | 499,550,168 |
May 27, 2024 | 36.75 | 38.87 | 36.69 | 38.23 | 38.23 | 369,526,478 |
May 26, 2024 | 38.29 | 38.29 | 36.52 | 36.75 | 36.75 | 246,541,312 |
May 25, 2024 | 37.99 | 38.69 | 37.77 | 38.29 | 38.29 | 231,452,356 |
May 24, 2024 | 38.51 | 38.95 | 37.00 | 37.99 | 37.99 | 387,867,841 |
May 23, 2024 | 39.99 | 40.40 | 36.72 | 38.51 | 38.51 | 738,657,009 |
May 22, 2024 | 41.16 | 41.69 | 39.33 | 39.99 | 39.99 | 569,900,149 |
May 21, 2024 | 40.14 | 41.32 | 39.73 | 41.16 | 41.16 | 775,228,484 |
May 20, 2024 | 35.62 | 40.22 | 35.24 | 40.14 | 40.14 | 665,621,114 |
May 19, 2024 | 37.27 | 37.73 | 35.43 | 35.62 | 35.62 | 308,506,373 |
May 18, 2024 | 36.42 | 37.63 | 36.40 | 37.27 | 37.27 | 312,377,541 |
May 17, 2024 | 34.46 | 37.54 | 34.30 | 36.42 | 36.42 | 503,901,274 |
May 16, 2024 | 34.68 | 35.00 | 33.79 | 34.46 | 34.46 | 363,745,936 |
May 15, 2024 | 31.57 | 34.75 | 31.40 | 34.68 | 34.68 | 493,195,941 |
May 14, 2024 | 32.42 | 33.14 | 31.51 | 31.57 | 31.57 | 414,009,522 |
May 13, 2024 | 33.17 | 33.76 | 31.98 | 32.42 | 32.42 | 377,640,764 |
May 12, 2024 | 33.48 | 33.97 | 32.93 | 33.17 | 33.17 | 160,171,039 |
May 11, 2024 | 33.71 | 33.98 | 33.13 | 33.48 | 33.48 | 226,017,886 |
May 10, 2024 | 35.08 | 36.08 | 33.26 | 33.71 | 33.71 | 394,839,671 |
May 09, 2024 | 34.05 | 35.36 | 33.78 | 35.08 | 35.08 | 314,300,331 |
May 08, 2024 | 35.34 | 35.49 | 33.70 | 34.05 | 34.05 | 408,813,425 |
May 07, 2024 | 37.14 | 37.58 | 35.33 | 35.34 | 35.34 | 369,709,353 |
May 06, 2024 | 37.40 | 39.77 | 36.89 | 37.14 | 37.14 | 552,983,720 |
May 05, 2024 | 37.36 | 37.93 | 36.71 | 37.40 | 37.40 | 338,713,061 |
May 04, 2024 | 35.58 | 37.62 | 35.25 | 37.36 | 37.36 | 376,360,200 |
May 03, 2024 | 33.61 | 35.87 | 33.37 | 35.58 | 35.58 | 314,837,755 |
May 02, 2024 | 33.29 | 34.09 | 32.31 | 33.61 | 33.61 | 352,653,461 |
May 01, 2024 | 32.71 | 33.85 | 30.68 | 33.29 | 33.29 | 620,506,676 |
Apr 30, 2024 | 35.36 | 35.65 | 31.99 | 32.71 | 32.71 | 518,107,123 |
Apr 29, 2024 | 33.94 | 35.78 | 32.91 | 35.36 | 35.36 | 442,995,634 |
Apr 28, 2024 | 34.43 | 35.34 | 33.84 | 33.94 | 33.94 | 244,157,564 |
Apr 27, 2024 | 34.41 | 35.07 | 33.31 | 34.43 | 34.43 | 331,491,157 |
Apr 26, 2024 | 35.58 | 35.81 | 34.33 | 34.41 | 34.41 | 327,221,441 |
Apr 25, 2024 | 36.37 | 36.69 | 34.75 | 35.58 | 35.58 | 411,675,388 |
Apr 24, 2024 | 38.29 | 39.80 | 36.06 | 36.37 | 36.37 | 500,406,290 |
Apr 23, 2024 | 39.23 | 39.83 | 38.03 | 38.29 | 38.29 | 352,913,077 |
Apr 22, 2024 | 37.12 | 39.68 | 36.87 | 39.23 | 39.23 | 478,316,447 |
Apr 21, 2024 | 38.30 | 38.68 | 36.50 | 37.12 | 37.12 | 351,138,122 |
Apr 20, 2024 | 34.72 | 38.49 | 34.22 | 38.30 | 38.30 | 432,114,532 |
Apr 19, 2024 | 34.85 | 35.99 | 32.01 | 34.72 | 34.72 | 630,681,834 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |