Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.42 | 28.90 | 28.26 | 28.90 | 28.90 | 370,300 |
25 Jul 2024 | 28.47 | 28.85 | 27.78 | 28.32 | 28.32 | 275,200 |
24 Jul 2024 | 28.77 | 29.50 | 28.68 | 28.95 | 28.95 | 503,900 |
23 Jul 2024 | 28.05 | 28.70 | 27.85 | 28.67 | 28.67 | 368,300 |
22 Jul 2024 | 28.66 | 29.50 | 27.87 | 28.28 | 28.28 | 318,700 |
19 Jul 2024 | 28.25 | 29.02 | 27.91 | 28.77 | 28.77 | 330,500 |
18 Jul 2024 | 29.34 | 29.48 | 27.85 | 28.57 | 28.57 | 356,800 |
17 Jul 2024 | 29.75 | 30.13 | 28.77 | 29.16 | 29.16 | 252,300 |
16 Jul 2024 | 30.36 | 30.49 | 29.50 | 29.99 | 29.99 | 533,900 |
15 Jul 2024 | 28.21 | 31.14 | 28.20 | 30.36 | 30.36 | 1,012,500 |
12 Jul 2024 | 26.45 | 29.27 | 26.16 | 27.98 | 27.98 | 1,150,800 |
11 Jul 2024 | 26.60 | 26.60 | 25.91 | 26.23 | 26.23 | 72,900 |
10 Jul 2024 | 26.45 | 26.70 | 26.15 | 26.48 | 26.48 | 84,700 |
09 Jul 2024 | 26.34 | 26.71 | 26.26 | 26.43 | 26.43 | 152,100 |
08 Jul 2024 | 26.90 | 27.17 | 26.16 | 26.37 | 26.37 | 107,500 |
05 Jul 2024 | 27.00 | 27.64 | 26.95 | 27.08 | 27.08 | 369,000 |
04 Jul 2024 | 26.50 | 26.96 | 26.26 | 26.93 | 26.93 | 100,700 |
03 Jul 2024 | 26.00 | 26.75 | 25.89 | 26.31 | 26.31 | 239,100 |
02 Jul 2024 | 25.09 | 25.85 | 25.09 | 25.75 | 25.75 | 352,900 |
28 Jun 2024 | 25.25 | 25.80 | 24.97 | 25.08 | 25.08 | 285,400 |
27 Jun 2024 | 25.02 | 25.30 | 24.87 | 25.04 | 25.04 | 194,900 |
26 Jun 2024 | 24.49 | 25.08 | 24.48 | 24.97 | 24.97 | 125,400 |
25 Jun 2024 | 24.41 | 24.72 | 24.35 | 24.52 | 24.52 | 141,700 |
24 Jun 2024 | 24.57 | 24.77 | 24.34 | 24.64 | 24.64 | 251,000 |
21 Jun 2024 | 24.50 | 24.73 | 23.83 | 24.59 | 24.59 | 322,800 |
20 Jun 2024 | 24.90 | 25.85 | 24.74 | 24.93 | 24.93 | 312,500 |
19 Jun 2024 | 24.97 | 25.19 | 24.88 | 25.07 | 25.07 | 119,400 |
18 Jun 2024 | 24.02 | 24.99 | 24.02 | 24.79 | 24.79 | 167,400 |
17 Jun 2024 | 24.26 | 24.51 | 23.94 | 24.34 | 24.34 | 330,100 |
14 Jun 2024 | 24.01 | 24.68 | 23.98 | 24.61 | 24.61 | 318,500 |
13 Jun 2024 | 23.60 | 24.14 | 23.60 | 24.05 | 24.05 | 177,700 |
12 Jun 2024 | 24.88 | 25.28 | 23.54 | 23.72 | 23.72 | 196,400 |
11 Jun 2024 | 24.63 | 24.74 | 24.21 | 24.36 | 24.36 | 175,300 |
10 Jun 2024 | 24.15 | 24.88 | 23.96 | 24.76 | 24.76 | 119,800 |
07 Jun 2024 | 23.95 | 24.34 | 23.72 | 24.11 | 24.11 | 247,500 |
06 Jun 2024 | 23.41 | 24.93 | 23.41 | 24.65 | 24.65 | 205,800 |
05 Jun 2024 | 23.24 | 23.55 | 23.00 | 23.40 | 23.40 | 206,400 |
04 Jun 2024 | 24.03 | 24.03 | 22.70 | 23.09 | 23.09 | 293,400 |
03 Jun 2024 | 25.23 | 25.23 | 24.12 | 24.40 | 24.40 | 167,700 |
31 May 2024 | 25.49 | 25.79 | 24.60 | 25.17 | 25.17 | 313,500 |
30 May 2024 | 24.75 | 25.63 | 24.75 | 25.48 | 25.48 | 168,600 |
29 May 2024 | 25.48 | 25.48 | 24.83 | 25.12 | 25.12 | 187,100 |
28 May 2024 | 25.41 | 25.88 | 25.29 | 25.85 | 25.85 | 163,200 |
27 May 2024 | 25.10 | 26.09 | 25.10 | 25.46 | 25.46 | 117,700 |
24 May 2024 | 25.66 | 25.93 | 24.78 | 24.99 | 24.99 | 264,700 |
23 May 2024 | 25.93 | 26.15 | 25.38 | 25.45 | 25.45 | 146,400 |
22 May 2024 | 26.01 | 26.51 | 25.63 | 25.79 | 25.79 | 577,600 |
21 May 2024 | 26.34 | 26.92 | 26.28 | 26.78 | 26.78 | 238,800 |
17 May 2024 | 26.00 | 26.88 | 25.98 | 26.66 | 26.66 | 377,300 |
16 May 2024 | 25.05 | 25.80 | 25.05 | 25.62 | 25.62 | 177,300 |
15 May 2024 | 25.50 | 25.53 | 24.85 | 25.45 | 25.45 | 132,500 |
14 May 2024 | 24.99 | 25.63 | 24.65 | 25.31 | 25.31 | 171,400 |
13 May 2024 | 24.87 | 24.87 | 24.08 | 24.63 | 24.63 | 124,800 |
10 May 2024 | 25.00 | 25.44 | 24.68 | 24.69 | 24.69 | 207,600 |
09 May 2024 | 25.23 | 26.20 | 24.67 | 24.88 | 24.88 | 248,900 |
08 May 2024 | 25.73 | 25.90 | 25.14 | 25.23 | 25.23 | 243,600 |
07 May 2024 | 25.56 | 26.08 | 25.51 | 26.00 | 26.00 | 200,500 |
06 May 2024 | 25.00 | 25.43 | 24.92 | 25.43 | 25.43 | 197,400 |
03 May 2024 | 25.13 | 25.49 | 24.13 | 24.83 | 24.83 | 135,700 |
02 May 2024 | 24.40 | 24.79 | 23.88 | 24.43 | 24.43 | 187,300 |
01 May 2024 | 24.42 | 24.90 | 23.92 | 24.49 | 24.49 | 183,700 |
30 Apr 2024 | 25.17 | 25.17 | 24.25 | 24.67 | 24.67 | 832,300 |
29 Apr 2024 | 25.50 | 25.55 | 24.97 | 25.50 | 25.50 | 203,300 |
26 Apr 2024 | 24.44 | 25.55 | 24.03 | 25.47 | 25.47 | 352,200 |
25 Apr 2024 | 24.23 | 24.33 | 23.33 | 24.23 | 24.23 | 292,800 |
24 Apr 2024 | 24.49 | 24.72 | 24.18 | 24.23 | 24.23 | 124,100 |
23 Apr 2024 | 24.41 | 25.20 | 24.22 | 24.48 | 24.48 | 171,300 |
22 Apr 2024 | 24.70 | 24.83 | 24.26 | 24.69 | 24.69 | 166,900 |
19 Apr 2024 | 24.44 | 25.19 | 24.44 | 24.91 | 24.91 | 201,800 |
18 Apr 2024 | 23.86 | 24.79 | 23.85 | 24.41 | 24.41 | 226,000 |
17 Apr 2024 | 23.41 | 24.05 | 23.36 | 23.75 | 23.75 | 165,900 |
16 Apr 2024 | 23.57 | 23.67 | 23.22 | 23.27 | 23.27 | 207,300 |
15 Apr 2024 | 24.81 | 24.81 | 23.52 | 23.85 | 23.85 | 156,500 |
12 Apr 2024 | 24.60 | 25.14 | 24.00 | 24.24 | 24.24 | 173,100 |
11 Apr 2024 | 24.50 | 24.61 | 23.90 | 24.13 | 24.13 | 203,800 |
10 Apr 2024 | 23.80 | 25.15 | 23.80 | 24.33 | 24.33 | 203,200 |
09 Apr 2024 | 24.15 | 24.76 | 24.13 | 24.29 | 24.29 | 354,100 |
08 Apr 2024 | 25.00 | 25.02 | 23.98 | 23.98 | 23.98 | 313,300 |
05 Apr 2024 | 24.64 | 25.00 | 24.25 | 24.97 | 24.97 | 156,000 |
04 Apr 2024 | 24.60 | 25.21 | 24.35 | 24.41 | 24.41 | 266,400 |
03 Apr 2024 | 24.10 | 24.60 | 23.93 | 24.52 | 24.52 | 288,600 |
02 Apr 2024 | 24.13 | 24.13 | 23.90 | 24.10 | 24.10 | 220,800 |
01 Apr 2024 | 23.75 | 24.13 | 23.57 | 24.13 | 24.13 | 377,800 |
28 Mar 2024 | 22.90 | 23.91 | 22.85 | 23.65 | 23.65 | 315,100 |
27 Mar 2024 | 21.88 | 22.81 | 21.88 | 22.79 | 22.79 | 176,200 |
26 Mar 2024 | 22.44 | 22.60 | 21.86 | 21.90 | 21.90 | 197,400 |
25 Mar 2024 | 22.85 | 23.00 | 22.32 | 22.36 | 22.36 | 156,200 |
22 Mar 2024 | 23.00 | 23.30 | 22.72 | 22.85 | 22.85 | 275,200 |
21 Mar 2024 | 24.07 | 24.19 | 22.98 | 23.17 | 23.17 | 395,700 |
20 Mar 2024 | 23.20 | 24.05 | 23.20 | 23.75 | 23.75 | 116,900 |
19 Mar 2024 | 23.69 | 23.83 | 23.24 | 23.33 | 23.33 | 177,000 |
18 Mar 2024 | 24.14 | 24.33 | 23.76 | 23.90 | 23.90 | 632,800 |
15 Mar 2024 | 23.70 | 24.41 | 23.51 | 24.09 | 24.09 | 522,100 |
14 Mar 2024 | 23.49 | 23.70 | 23.24 | 23.65 | 23.65 | 189,500 |
13 Mar 2024 | 23.20 | 24.16 | 23.20 | 23.45 | 23.45 | 323,300 |
12 Mar 2024 | 22.95 | 23.16 | 22.80 | 22.95 | 22.95 | 177,300 |
11 Mar 2024 | 22.80 | 23.20 | 22.70 | 22.95 | 22.95 | 171,500 |
08 Mar 2024 | 23.15 | 23.43 | 22.71 | 22.98 | 22.98 | 149,800 |
07 Mar 2024 | 22.98 | 23.37 | 22.70 | 22.86 | 22.86 | 152,100 |
06 Mar 2024 | 22.08 | 22.93 | 22.08 | 22.87 | 22.87 | 176,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |