Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.65 | 27.69 | 26.37 | 27.40 | 27.40 | 1,939,500 |
25 Jul 2024 | 25.45 | 26.97 | 25.28 | 26.58 | 26.58 | 1,526,100 |
24 Jul 2024 | 24.93 | 25.41 | 24.70 | 25.38 | 25.38 | 1,007,600 |
23 Jul 2024 | 24.76 | 25.05 | 24.53 | 24.85 | 24.85 | 789,200 |
22 Jul 2024 | 24.72 | 25.09 | 24.10 | 24.86 | 24.86 | 1,140,400 |
19 Jul 2024 | 24.65 | 24.81 | 24.27 | 24.68 | 24.68 | 934,100 |
18 Jul 2024 | 25.15 | 25.29 | 24.52 | 24.76 | 24.76 | 977,800 |
17 Jul 2024 | 25.25 | 26.18 | 25.11 | 25.28 | 25.28 | 1,109,600 |
16 Jul 2024 | 24.72 | 25.26 | 24.42 | 25.25 | 25.25 | 1,283,100 |
15 Jul 2024 | 24.71 | 24.95 | 24.50 | 24.81 | 24.81 | 1,147,300 |
12 Jul 2024 | 24.93 | 24.93 | 24.34 | 24.61 | 24.61 | 744,900 |
11 Jul 2024 | 24.25 | 24.72 | 23.93 | 24.66 | 24.66 | 949,100 |
10 Jul 2024 | 24.45 | 24.57 | 23.93 | 24.15 | 24.15 | 1,298,100 |
09 Jul 2024 | 25.00 | 25.19 | 24.48 | 24.52 | 24.52 | 892,100 |
08 Jul 2024 | 25.40 | 25.80 | 25.18 | 25.20 | 25.20 | 850,200 |
05 Jul 2024 | 26.47 | 26.47 | 25.42 | 25.43 | 25.43 | 761,500 |
03 Jul 2024 | 26.18 | 26.67 | 25.99 | 26.58 | 26.58 | 503,200 |
02 Jul 2024 | 26.47 | 26.99 | 26.20 | 26.21 | 26.21 | 882,900 |
01 Jul 2024 | 26.78 | 26.94 | 26.27 | 26.35 | 26.35 | 1,164,400 |
28 Jun 2024 | 26.93 | 26.99 | 26.41 | 26.77 | 26.77 | 1,623,100 |
27 Jun 2024 | 26.93 | 27.13 | 26.49 | 26.65 | 26.65 | 546,800 |
26 Jun 2024 | 26.78 | 26.89 | 26.42 | 26.78 | 26.78 | 667,000 |
25 Jun 2024 | 26.62 | 26.78 | 26.23 | 26.70 | 26.70 | 614,400 |
24 Jun 2024 | 26.86 | 27.42 | 26.65 | 26.71 | 26.71 | 993,400 |
21 Jun 2024 | 27.05 | 27.12 | 26.46 | 26.83 | 26.83 | 3,657,900 |
20 Jun 2024 | 26.93 | 27.71 | 26.77 | 26.95 | 26.95 | 1,019,000 |
18 Jun 2024 | 27.13 | 27.42 | 26.63 | 26.89 | 26.89 | 904,100 |
17 Jun 2024 | 26.61 | 27.08 | 26.26 | 27.05 | 27.05 | 936,400 |
14 Jun 2024 | 27.03 | 27.17 | 26.62 | 26.67 | 26.67 | 614,100 |
13 Jun 2024 | 27.03 | 27.34 | 26.73 | 27.21 | 27.21 | 568,300 |
12 Jun 2024 | 27.85 | 28.00 | 26.77 | 26.87 | 26.87 | 1,290,800 |
11 Jun 2024 | 26.86 | 27.56 | 26.58 | 27.50 | 27.50 | 1,063,600 |
10 Jun 2024 | 26.81 | 27.24 | 26.64 | 27.05 | 27.05 | 835,000 |
07 Jun 2024 | 26.61 | 27.20 | 26.16 | 26.98 | 26.98 | 933,200 |
06 Jun 2024 | 26.63 | 26.86 | 26.33 | 26.78 | 26.78 | 832,000 |
05 Jun 2024 | 27.22 | 27.22 | 26.51 | 26.65 | 26.65 | 836,100 |
04 Jun 2024 | 26.83 | 27.33 | 26.51 | 27.06 | 27.06 | 1,015,000 |
03 Jun 2024 | 27.81 | 27.83 | 26.97 | 27.12 | 27.12 | 1,205,500 |
31 May 2024 | 27.65 | 27.96 | 27.53 | 27.86 | 27.86 | 2,057,100 |
30 May 2024 | 28.22 | 28.61 | 27.43 | 27.47 | 27.47 | 1,134,800 |
29 May 2024 | 29.51 | 29.56 | 28.31 | 28.34 | 28.34 | 905,100 |
28 May 2024 | 29.89 | 30.17 | 29.56 | 29.66 | 29.66 | 909,200 |
24 May 2024 | 29.99 | 30.28 | 29.68 | 29.78 | 29.78 | 619,400 |
23 May 2024 | 29.96 | 30.15 | 29.59 | 29.71 | 29.71 | 816,200 |
22 May 2024 | 29.71 | 30.44 | 29.40 | 29.73 | 29.73 | 804,000 |
21 May 2024 | 29.34 | 29.93 | 29.34 | 29.89 | 29.89 | 632,300 |
20 May 2024 | 29.60 | 29.80 | 29.26 | 29.47 | 29.47 | 782,100 |
17 May 2024 | 29.35 | 29.82 | 29.30 | 29.60 | 29.60 | 874,200 |
16 May 2024 | 28.75 | 29.31 | 28.74 | 29.24 | 29.24 | 913,100 |
15 May 2024 | 28.81 | 29.03 | 28.05 | 28.90 | 28.90 | 1,033,300 |
14 May 2024 | 28.44 | 28.97 | 28.30 | 28.89 | 28.89 | 1,083,800 |
13 May 2024 | 28.98 | 29.11 | 28.51 | 28.55 | 28.55 | 840,300 |
10 May 2024 | 29.41 | 29.59 | 28.66 | 28.85 | 28.85 | 1,170,000 |
09 May 2024 | 29.48 | 29.88 | 29.24 | 29.79 | 29.79 | 952,100 |
08 May 2024 | 29.15 | 29.87 | 29.00 | 29.39 | 29.39 | 1,307,100 |
07 May 2024 | 29.53 | 29.88 | 29.15 | 29.23 | 29.23 | 1,184,800 |
06 May 2024 | 29.89 | 30.12 | 29.56 | 29.61 | 29.61 | 914,300 |
03 May 2024 | 29.61 | 29.90 | 28.78 | 29.49 | 29.49 | 1,374,000 |
02 May 2024 | 29.51 | 29.83 | 29.00 | 29.43 | 29.43 | 1,333,000 |
01 May 2024 | 30.25 | 30.95 | 28.95 | 29.37 | 29.37 | 1,866,800 |
30 Apr 2024 | 33.51 | 33.51 | 30.32 | 30.38 | 30.38 | 2,048,500 |
29 Apr 2024 | 33.10 | 33.35 | 32.70 | 33.12 | 33.12 | 915,400 |
26 Apr 2024 | 33.06 | 33.40 | 32.80 | 33.22 | 33.22 | 727,400 |
25 Apr 2024 | 33.24 | 33.47 | 32.64 | 33.38 | 33.38 | 489,000 |
24 Apr 2024 | 33.51 | 33.63 | 32.99 | 33.57 | 33.57 | 579,700 |
23 Apr 2024 | 32.97 | 34.08 | 32.70 | 33.69 | 33.69 | 770,200 |
22 Apr 2024 | 32.71 | 33.61 | 32.45 | 33.10 | 33.10 | 595,000 |
19 Apr 2024 | 32.50 | 33.01 | 32.40 | 32.82 | 32.82 | 682,400 |
18 Apr 2024 | 33.51 | 33.52 | 32.52 | 32.55 | 32.55 | 615,400 |
17 Apr 2024 | 33.99 | 34.18 | 33.34 | 33.41 | 33.41 | 562,200 |
16 Apr 2024 | 34.42 | 34.51 | 33.54 | 33.93 | 33.93 | 639,700 |
15 Apr 2024 | 35.23 | 35.32 | 34.28 | 34.51 | 34.51 | 589,300 |
12 Apr 2024 | 35.66 | 36.06 | 34.81 | 35.14 | 35.14 | 744,000 |
11 Apr 2024 | 35.24 | 35.68 | 34.75 | 35.42 | 35.42 | 729,100 |
10 Apr 2024 | 35.18 | 35.54 | 34.48 | 35.03 | 35.03 | 887,700 |
09 Apr 2024 | 36.47 | 36.57 | 35.05 | 35.25 | 35.25 | 905,000 |
08 Apr 2024 | 37.39 | 37.66 | 36.31 | 36.32 | 36.32 | 766,400 |
05 Apr 2024 | 37.82 | 38.02 | 37.19 | 37.57 | 37.57 | 551,000 |
04 Apr 2024 | 37.60 | 37.92 | 37.03 | 37.28 | 37.28 | 490,000 |
03 Apr 2024 | 36.68 | 38.07 | 36.35 | 37.62 | 37.62 | 880,000 |
02 Apr 2024 | 36.95 | 37.60 | 35.90 | 36.36 | 36.36 | 1,219,000 |
01 Apr 2024 | 36.00 | 36.96 | 35.22 | 36.72 | 36.72 | 1,027,400 |
28 Mar 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 35.66 | 1,160,200 |
27 Mar 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 34.87 | 1,052,400 |
26 Mar 2024 | 36.32 | 36.47 | 35.13 | 35.15 | 35.15 | 850,700 |
25 Mar 2024 | 36.77 | 37.02 | 35.84 | 36.16 | 36.16 | 540,300 |
22 Mar 2024 | 36.56 | 36.67 | 35.96 | 36.42 | 36.42 | 551,300 |
21 Mar 2024 | 36.90 | 37.34 | 36.55 | 36.69 | 36.69 | 840,000 |
20 Mar 2024 | 35.82 | 36.99 | 35.53 | 36.78 | 36.78 | 790,700 |
19 Mar 2024 | 35.50 | 36.46 | 35.50 | 36.24 | 36.24 | 942,700 |
18 Mar 2024 | 36.03 | 36.07 | 35.37 | 35.58 | 35.58 | 776,800 |
15 Mar 2024 | 34.64 | 36.15 | 34.64 | 35.90 | 35.90 | 2,243,900 |
14 Mar 2024 | 34.90 | 35.26 | 33.79 | 34.42 | 34.42 | 1,078,900 |
13 Mar 2024 | 33.26 | 34.89 | 33.26 | 34.70 | 34.70 | 1,177,900 |
12 Mar 2024 | 32.88 | 33.36 | 32.51 | 32.54 | 32.54 | 671,000 |
11 Mar 2024 | 33.05 | 33.41 | 32.57 | 32.89 | 32.89 | 610,300 |
08 Mar 2024 | 33.59 | 33.87 | 32.72 | 33.09 | 33.09 | 772,000 |
07 Mar 2024 | 32.41 | 33.90 | 32.41 | 33.65 | 33.65 | 695,800 |
06 Mar 2024 | 32.43 | 32.64 | 31.72 | 32.20 | 32.20 | 847,700 |
05 Mar 2024 | 32.07 | 32.66 | 31.82 | 32.15 | 32.15 | 789,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |