Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.30 | 29.59 | 28.12 | 28.19 | 28.19 | 847,100 |
25 Jul 2024 | 28.97 | 29.86 | 28.63 | 28.94 | 28.94 | 1,161,700 |
24 Jul 2024 | 29.06 | 29.06 | 28.23 | 28.91 | 28.91 | 641,800 |
23 Jul 2024 | 28.60 | 29.24 | 28.46 | 28.78 | 28.78 | 656,500 |
22 Jul 2024 | 28.47 | 28.90 | 27.83 | 28.75 | 28.75 | 742,500 |
19 Jul 2024 | 27.75 | 28.31 | 27.29 | 28.30 | 28.30 | 735,200 |
18 Jul 2024 | 28.02 | 28.99 | 27.22 | 27.64 | 27.64 | 967,800 |
17 Jul 2024 | 28.70 | 28.97 | 27.73 | 28.02 | 28.02 | 1,317,200 |
16 Jul 2024 | 28.98 | 30.41 | 28.77 | 29.54 | 29.54 | 1,394,100 |
15 Jul 2024 | 28.31 | 29.08 | 27.84 | 28.86 | 28.86 | 768,700 |
12 Jul 2024 | 28.75 | 28.76 | 27.90 | 28.11 | 28.11 | 809,700 |
11 Jul 2024 | 27.64 | 28.79 | 27.19 | 28.25 | 28.25 | 1,547,100 |
10 Jul 2024 | 25.40 | 26.83 | 25.09 | 26.82 | 26.82 | 936,200 |
09 Jul 2024 | 25.55 | 26.19 | 25.29 | 25.35 | 25.35 | 849,000 |
08 Jul 2024 | 25.99 | 26.26 | 25.31 | 25.57 | 25.57 | 745,200 |
05 Jul 2024 | 24.79 | 25.69 | 24.57 | 25.57 | 25.57 | 622,100 |
03 Jul 2024 | 25.60 | 26.00 | 24.85 | 25.07 | 25.07 | 361,000 |
02 Jul 2024 | 25.91 | 25.91 | 24.90 | 25.22 | 25.22 | 806,400 |
01 Jul 2024 | 25.67 | 26.96 | 25.58 | 26.05 | 26.05 | 979,100 |
28 Jun 2024 | 25.76 | 26.04 | 24.88 | 25.99 | 25.99 | 2,315,800 |
27 Jun 2024 | 26.36 | 26.41 | 25.58 | 25.69 | 25.69 | 811,400 |
26 Jun 2024 | 26.78 | 26.78 | 25.89 | 26.26 | 26.26 | 1,020,500 |
25 Jun 2024 | 27.10 | 27.80 | 26.65 | 26.87 | 26.87 | 1,095,800 |
24 Jun 2024 | 26.00 | 27.75 | 25.75 | 27.24 | 27.24 | 1,283,300 |
21 Jun 2024 | 23.47 | 25.70 | 23.47 | 25.50 | 25.50 | 3,479,100 |
20 Jun 2024 | 23.27 | 24.08 | 23.01 | 23.79 | 23.79 | 881,600 |
18 Jun 2024 | 25.10 | 25.20 | 23.51 | 23.58 | 23.58 | 838,900 |
17 Jun 2024 | 25.71 | 25.76 | 24.51 | 25.10 | 25.10 | 886,800 |
14 Jun 2024 | 26.02 | 26.20 | 25.20 | 25.84 | 25.84 | 1,148,200 |
13 Jun 2024 | 25.76 | 26.85 | 25.46 | 26.50 | 26.50 | 1,262,100 |
12 Jun 2024 | 25.64 | 26.32 | 25.33 | 25.77 | 25.77 | 1,398,100 |
11 Jun 2024 | 24.24 | 24.75 | 24.18 | 24.64 | 24.64 | 599,500 |
10 Jun 2024 | 23.43 | 24.61 | 23.02 | 24.51 | 24.51 | 1,083,600 |
07 Jun 2024 | 24.27 | 24.34 | 23.45 | 23.91 | 23.91 | 1,052,100 |
06 Jun 2024 | 24.73 | 25.19 | 24.01 | 24.69 | 24.69 | 1,066,400 |
05 Jun 2024 | 25.02 | 25.40 | 24.22 | 25.24 | 25.24 | 1,348,700 |
04 Jun 2024 | 24.60 | 25.39 | 24.41 | 25.29 | 25.29 | 1,228,300 |
03 Jun 2024 | 23.72 | 25.50 | 23.24 | 24.62 | 24.62 | 1,544,000 |
31 May 2024 | 22.82 | 23.29 | 22.58 | 22.95 | 22.95 | 1,047,100 |
30 May 2024 | 23.36 | 23.67 | 22.35 | 22.78 | 22.78 | 1,297,900 |
29 May 2024 | 23.48 | 23.61 | 22.76 | 22.87 | 22.87 | 1,038,900 |
28 May 2024 | 25.36 | 25.36 | 23.41 | 23.92 | 23.92 | 945,400 |
24 May 2024 | 24.76 | 25.30 | 24.46 | 24.88 | 24.88 | 562,000 |
23 May 2024 | 25.19 | 25.19 | 24.37 | 24.67 | 24.67 | 818,800 |
22 May 2024 | 25.00 | 26.09 | 24.89 | 25.14 | 25.14 | 634,300 |
21 May 2024 | 24.65 | 25.27 | 24.65 | 25.02 | 25.02 | 522,700 |
20 May 2024 | 24.78 | 25.05 | 24.41 | 24.82 | 24.82 | 444,400 |
17 May 2024 | 24.95 | 25.64 | 24.57 | 24.77 | 24.77 | 710,600 |
16 May 2024 | 25.02 | 25.26 | 24.17 | 25.00 | 25.00 | 1,150,700 |
15 May 2024 | 23.58 | 25.22 | 23.33 | 25.04 | 25.04 | 1,293,900 |
14 May 2024 | 22.39 | 24.22 | 22.39 | 22.91 | 22.91 | 2,046,000 |
13 May 2024 | 22.34 | 22.76 | 21.65 | 22.06 | 22.06 | 1,949,600 |
10 May 2024 | 25.48 | 25.48 | 21.79 | 22.08 | 22.08 | 2,540,200 |
09 May 2024 | 25.34 | 25.34 | 24.59 | 24.72 | 24.72 | 707,500 |
08 May 2024 | 24.73 | 25.27 | 24.30 | 25.22 | 25.22 | 906,000 |
07 May 2024 | 25.15 | 25.38 | 24.86 | 25.00 | 25.00 | 732,000 |
06 May 2024 | 24.56 | 25.24 | 24.24 | 25.16 | 25.16 | 619,900 |
03 May 2024 | 25.03 | 25.24 | 24.12 | 24.44 | 24.44 | 630,800 |
02 May 2024 | 23.46 | 24.30 | 22.73 | 24.13 | 24.13 | 887,600 |
01 May 2024 | 22.72 | 23.84 | 22.66 | 23.17 | 23.17 | 1,113,600 |
30 Apr 2024 | 22.76 | 23.17 | 22.59 | 22.62 | 22.62 | 783,000 |
29 Apr 2024 | 22.38 | 23.47 | 22.15 | 23.13 | 23.13 | 1,168,600 |
26 Apr 2024 | 22.12 | 22.36 | 21.72 | 22.12 | 22.12 | 617,000 |
25 Apr 2024 | 22.60 | 22.90 | 21.39 | 21.87 | 21.87 | 976,800 |
24 Apr 2024 | 23.74 | 23.76 | 22.89 | 23.29 | 23.29 | 813,600 |
23 Apr 2024 | 23.95 | 24.68 | 23.67 | 23.78 | 23.78 | 828,400 |
22 Apr 2024 | 22.60 | 24.30 | 22.24 | 23.92 | 23.92 | 1,080,400 |
19 Apr 2024 | 22.52 | 22.76 | 21.75 | 22.33 | 22.33 | 965,800 |
18 Apr 2024 | 22.42 | 22.81 | 21.93 | 22.61 | 22.61 | 1,300,200 |
17 Apr 2024 | 23.88 | 24.05 | 22.47 | 22.53 | 22.53 | 1,149,600 |
16 Apr 2024 | 23.73 | 24.34 | 23.60 | 23.67 | 23.67 | 796,300 |
15 Apr 2024 | 24.86 | 24.86 | 23.75 | 24.01 | 24.01 | 878,600 |
12 Apr 2024 | 25.34 | 25.50 | 24.47 | 24.70 | 24.70 | 856,100 |
11 Apr 2024 | 25.74 | 25.80 | 25.27 | 25.68 | 25.68 | 708,500 |
10 Apr 2024 | 25.26 | 25.48 | 24.81 | 25.39 | 25.39 | 904,000 |
09 Apr 2024 | 25.85 | 26.48 | 25.63 | 26.25 | 26.25 | 672,100 |
08 Apr 2024 | 25.96 | 26.33 | 25.36 | 25.70 | 25.70 | 858,400 |
05 Apr 2024 | 25.77 | 26.43 | 25.28 | 25.78 | 25.78 | 713,000 |
04 Apr 2024 | 26.36 | 27.00 | 25.85 | 26.11 | 26.11 | 781,800 |
03 Apr 2024 | 26.00 | 26.54 | 25.71 | 26.48 | 26.48 | 725,500 |
02 Apr 2024 | 27.34 | 27.42 | 25.90 | 26.19 | 26.19 | 1,282,300 |
01 Apr 2024 | 28.25 | 28.50 | 27.61 | 28.24 | 28.24 | 613,300 |
28 Mar 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 28.60 | 589,000 |
27 Mar 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 28.70 | 537,600 |
26 Mar 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 27.84 | 710,000 |
25 Mar 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 27.89 | 517,400 |
22 Mar 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 27.21 | 712,100 |
21 Mar 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 28.23 | 1,103,900 |
20 Mar 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 28.16 | 926,600 |
19 Mar 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 27.77 | 1,002,100 |
18 Mar 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 28.14 | 1,273,900 |
15 Mar 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 28.28 | 3,735,900 |
14 Mar 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 27.42 | 1,621,700 |
13 Mar 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 28.59 | 1,484,700 |
12 Mar 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 28.55 | 1,423,100 |
11 Mar 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 29.40 | 2,298,200 |
08 Mar 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 33.45 | 1,019,500 |
07 Mar 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 33.20 | 1,105,200 |
06 Mar 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 35.40 | 1,627,800 |
05 Mar 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 34.08 | 867,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |