Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.05 | 27.85 | 26.95 | 27.40 | 27.40 | 30,550 |
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 28.45 | 28.50 | 27.65 | 28.40 | 28.40 | 27,006 |
22 Jul 2024 | 28.00 | 28.00 | 27.40 | 27.55 | 27.55 | 19,630 |
19 Jul 2024 | 29.20 | 29.20 | 27.10 | 27.70 | 27.70 | 65,058 |
18 Jul 2024 | 29.25 | 30.00 | 28.80 | 29.20 | 29.20 | 56,668 |
17 Jul 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 30 |
16 Jul 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1,001 |
15 Jul 2024 | 30.20 | 30.40 | 29.40 | 29.40 | 29.40 | 5,852 |
12 Jul 2024 | 30.60 | 30.60 | 29.30 | 29.40 | 29.40 | 48,677 |
11 Jul 2024 | 30.90 | 30.90 | 29.50 | 30.60 | 30.60 | 20,184 |
10 Jul 2024 | 29.20 | 30.95 | 29.00 | 30.95 | 30.95 | 19,113 |
09 Jul 2024 | 30.25 | 30.25 | 28.50 | 28.70 | 28.70 | 34,404 |
08 Jul 2024 | 30.55 | 30.55 | 29.80 | 30.10 | 30.10 | 65,003 |
05 Jul 2024 | 30.75 | 30.75 | 30.00 | 30.50 | 30.50 | 82,107 |
04 Jul 2024 | 29.55 | 30.80 | 29.40 | 30.60 | 30.60 | 151,521 |
03 Jul 2024 | 28.20 | 29.50 | 28.20 | 29.50 | 29.50 | 102,422 |
02 Jul 2024 | 26.55 | 28.20 | 26.50 | 28.20 | 28.20 | 143,677 |
01 Jul 2024 | 25.45 | 26.55 | 25.45 | 26.55 | 26.55 | 11,360 |
28 Jun 2024 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | 11,083 |
27 Jun 2024 | 25.95 | 26.00 | 25.70 | 25.80 | 25.80 | 38,476 |
26 Jun 2024 | 26.00 | 26.30 | 25.90 | 26.15 | 26.15 | 29,068 |
25 Jun 2024 | 26.30 | 26.40 | 25.90 | 26.15 | 26.15 | 22,056 |
24 Jun 2024 | 25.95 | 27.05 | 25.55 | 26.00 | 26.00 | 133,460 |
21 Jun 2024 | 25.10 | 26.20 | 24.90 | 25.80 | 25.80 | 91,590 |
20 Jun 2024 | 25.30 | 25.40 | 25.20 | 25.30 | 25.30 | 36,620 |
19 Jun 2024 | 25.45 | 25.95 | 25.25 | 25.30 | 25.30 | 76,779 |
18 Jun 2024 | 25.40 | 25.50 | 25.00 | 25.20 | 25.20 | 46,126 |
17 Jun 2024 | 25.25 | 25.45 | 24.95 | 25.35 | 25.35 | 72,131 |
14 Jun 2024 | 24.65 | 25.15 | 24.65 | 24.95 | 24.95 | 92,005 |
13 Jun 2024 | 24.90 | 24.90 | 24.65 | 24.80 | 24.80 | 59,714 |
12 Jun 2024 | 24.65 | 25.00 | 24.65 | 24.80 | 24.80 | 37,050 |
11 Jun 2024 | 24.70 | 25.05 | 24.30 | 25.05 | 25.05 | 56,451 |
07 Jun 2024 | 24.90 | 25.00 | 24.70 | 25.00 | 25.00 | 27,630 |
06 Jun 2024 | 25.10 | 25.10 | 24.80 | 25.00 | 25.00 | 18,150 |
05 Jun 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 40,033 |
04 Jun 2024 | 25.10 | 25.25 | 25.00 | 25.10 | 25.10 | 24,010 |
03 Jun 2024 | 24.85 | 25.10 | 24.85 | 25.05 | 25.05 | 19,004 |
31 May 2024 | 24.90 | 25.05 | 24.90 | 24.90 | 24.90 | 4,431 |
30 May 2024 | 24.85 | 25.10 | 24.85 | 24.90 | 24.90 | 31,180 |
29 May 2024 | 25.45 | 25.45 | 24.85 | 24.85 | 24.85 | 23,275 |
28 May 2024 | 25.50 | 25.50 | 24.85 | 25.20 | 25.20 | 84,344 |
27 May 2024 | 25.45 | 25.70 | 25.40 | 25.50 | 25.50 | 166,570 |
24 May 2024 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 30,143 |
23 May 2024 | 25.80 | 26.00 | 25.45 | 25.80 | 25.80 | 42,998 |
22 May 2024 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 27,300 |
21 May 2024 | 25.95 | 26.10 | 25.70 | 26.00 | 26.00 | 70,435 |
20 May 2024 | 25.90 | 26.00 | 25.90 | 25.95 | 25.95 | 12,006 |
17 May 2024 | 26.40 | 26.40 | 26.00 | 26.35 | 26.35 | 30,195 |
16 May 2024 | 26.90 | 26.95 | 26.00 | 26.00 | 26.00 | 43,059 |
15 May 2024 | 27.20 | 27.20 | 25.60 | 26.55 | 26.55 | 109,848 |
14 May 2024 | 27.25 | 27.25 | 26.80 | 27.10 | 27.10 | 19,135 |
13 May 2024 | 27.15 | 27.25 | 26.90 | 27.10 | 27.10 | 37,390 |
10 May 2024 | 27.50 | 27.60 | 27.15 | 27.20 | 27.20 | 39,294 |
09 May 2024 | 27.80 | 28.00 | 27.60 | 27.75 | 27.75 | 31,420 |
08 May 2024 | 27.85 | 28.05 | 27.80 | 28.00 | 28.00 | 28,001 |
07 May 2024 | 27.85 | 27.95 | 27.70 | 27.95 | 27.95 | 37,000 |
06 May 2024 | 28.75 | 28.75 | 27.90 | 28.00 | 28.00 | 34,000 |
03 May 2024 | 28.50 | 28.80 | 28.00 | 28.00 | 28.00 | 96,500 |
02 May 2024 | 28.55 | 28.55 | 27.85 | 27.90 | 27.90 | 41,640 |
30 Apr 2024 | 27.10 | 28.75 | 27.10 | 28.10 | 28.10 | 66,806 |
29 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
26 Apr 2024 | 27.80 | 27.85 | 27.00 | 27.85 | 27.85 | 15,102 |
25 Apr 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 6,000 |
24 Apr 2024 | 27.95 | 27.95 | 26.75 | 27.00 | 27.00 | 20,352 |
23 Apr 2024 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 13,000 |
22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 2 |
19 Apr 2024 | 27.45 | 27.85 | 27.10 | 27.10 | 27.10 | 45,450 |
18 Apr 2024 | 27.05 | 27.50 | 27.05 | 27.10 | 27.10 | 20,003 |
17 Apr 2024 | 27.50 | 27.50 | 27.05 | 27.30 | 27.30 | 38,503 |
16 Apr 2024 | 27.45 | 27.90 | 26.90 | 27.30 | 27.30 | 36,417 |
15 Apr 2024 | 28.30 | 28.55 | 27.85 | 27.95 | 27.95 | 35,767 |
12 Apr 2024 | 27.50 | 28.40 | 27.50 | 28.35 | 28.35 | 31,134 |
11 Apr 2024 | 27.15 | 28.20 | 27.15 | 28.00 | 28.00 | 23,100 |
10 Apr 2024 | 27.80 | 28.35 | 27.40 | 27.55 | 27.55 | 34,257 |
09 Apr 2024 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | 16,000 |
08 Apr 2024 | 28.70 | 28.80 | 28.60 | 28.70 | 28.70 | 14,801 |
03 Apr 2024 | 28.85 | 29.00 | 28.55 | 28.75 | 28.75 | 9,735 |
02 Apr 2024 | 29.40 | 29.65 | 28.90 | 29.00 | 29.00 | 40,104 |
01 Apr 2024 | 29.95 | 30.00 | 29.05 | 29.60 | 29.60 | 23,559 |
29 Mar 2024 | 28.45 | 29.90 | 28.45 | 29.30 | 29.30 | 64,060 |
28 Mar 2024 | 26.90 | 29.45 | 26.85 | 29.10 | 29.10 | 120,649 |
27 Mar 2024 | 27.50 | 27.50 | 26.70 | 27.00 | 27.00 | 88,128 |
26 Mar 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
25 Mar 2024 | 28.80 | 29.10 | 28.50 | 28.65 | 28.65 | 111,800 |
22 Mar 2024 | 30.00 | 30.00 | 28.60 | 29.10 | 29.10 | 97,776 |
21 Mar 2024 | 30.10 | 30.10 | 29.80 | 29.90 | 29.90 | 56,005 |
20 Mar 2024 | 29.75 | 30.10 | 29.75 | 29.90 | 29.90 | 32,700 |
19 Mar 2024 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | 132,073 |
18 Mar 2024 | 30.00 | 30.00 | 29.65 | 29.65 | 29.65 | 34,000 |
15 Mar 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 18,250 |
14 Mar 2024 | 30.05 | 30.20 | 29.70 | 29.80 | 29.80 | 127,170 |
13 Mar 2024 | 30.15 | 30.20 | 29.85 | 30.10 | 30.10 | 31,827 |
12 Mar 2024 | 30.45 | 30.45 | 29.90 | 30.40 | 30.40 | 18,732 |
11 Mar 2024 | 29.95 | 31.30 | 29.80 | 30.30 | 30.30 | 17,228 |
08 Mar 2024 | 30.30 | 30.40 | 29.30 | 29.80 | 29.80 | 83,741 |
07 Mar 2024 | 30.60 | 30.70 | 29.80 | 30.10 | 30.10 | 150,212 |
06 Mar 2024 | 30.80 | 30.80 | 29.80 | 30.00 | 30.00 | 95,430 |
05 Mar 2024 | 31.05 | 31.25 | 29.90 | 30.05 | 30.05 | 168,718 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |