Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 32.73 | 33.53 | 31.80 | 33.00 | 33.00 | 1,231,800 |
25 Jul 2024 | 31.79 | 33.25 | 31.79 | 31.93 | 31.93 | 767,700 |
24 Jul 2024 | 32.60 | 33.45 | 31.68 | 31.78 | 31.78 | 921,900 |
23 Jul 2024 | 32.03 | 33.41 | 31.95 | 32.68 | 32.68 | 965,900 |
22 Jul 2024 | 30.80 | 32.18 | 30.70 | 32.00 | 32.00 | 775,600 |
19 Jul 2024 | 31.39 | 31.73 | 30.56 | 30.75 | 30.75 | 957,200 |
18 Jul 2024 | 33.20 | 33.58 | 30.89 | 31.15 | 31.15 | 1,314,700 |
17 Jul 2024 | 33.02 | 33.81 | 31.97 | 32.55 | 32.55 | 1,399,700 |
16 Jul 2024 | 31.99 | 34.08 | 31.68 | 33.83 | 33.83 | 1,755,500 |
15 Jul 2024 | 31.30 | 31.63 | 30.68 | 31.54 | 31.54 | 1,496,900 |
12 Jul 2024 | 30.19 | 31.23 | 30.00 | 31.07 | 31.07 | 1,627,700 |
11 Jul 2024 | 28.49 | 30.41 | 27.95 | 29.97 | 29.97 | 2,619,100 |
10 Jul 2024 | 27.86 | 28.23 | 27.02 | 27.61 | 27.61 | 833,000 |
09 Jul 2024 | 27.52 | 27.72 | 26.37 | 27.65 | 27.65 | 1,464,200 |
08 Jul 2024 | 28.50 | 28.72 | 27.48 | 27.57 | 27.57 | 1,502,900 |
05 Jul 2024 | 28.13 | 28.91 | 27.94 | 28.75 | 28.75 | 637,700 |
03 Jul 2024 | 28.82 | 28.83 | 28.09 | 28.41 | 28.41 | 736,400 |
02 Jul 2024 | 28.25 | 28.93 | 28.00 | 28.87 | 28.87 | 715,000 |
01 Jul 2024 | 28.95 | 29.43 | 27.92 | 28.26 | 28.26 | 1,118,400 |
28 Jun 2024 | 30.00 | 30.00 | 28.22 | 28.88 | 28.88 | 3,794,100 |
27 Jun 2024 | 29.40 | 30.00 | 28.86 | 29.05 | 29.05 | 764,900 |
26 Jun 2024 | 29.48 | 29.93 | 28.91 | 29.39 | 29.39 | 861,800 |
25 Jun 2024 | 29.06 | 30.00 | 28.74 | 29.48 | 29.48 | 1,044,400 |
24 Jun 2024 | 29.57 | 30.31 | 28.67 | 29.09 | 29.09 | 1,190,600 |
21 Jun 2024 | 29.55 | 30.17 | 29.47 | 29.56 | 29.56 | 2,454,300 |
20 Jun 2024 | 29.75 | 30.14 | 29.19 | 29.56 | 29.56 | 1,591,900 |
18 Jun 2024 | 30.21 | 31.00 | 29.79 | 29.94 | 29.94 | 1,708,400 |
17 Jun 2024 | 30.01 | 30.89 | 29.75 | 30.50 | 30.50 | 1,972,800 |
14 Jun 2024 | 31.25 | 31.44 | 29.55 | 30.21 | 30.21 | 1,451,600 |
13 Jun 2024 | 31.90 | 32.06 | 30.93 | 31.51 | 31.51 | 1,123,600 |
12 Jun 2024 | 31.90 | 32.30 | 30.96 | 31.84 | 31.84 | 2,587,800 |
11 Jun 2024 | 29.84 | 30.69 | 29.26 | 30.50 | 30.50 | 1,989,900 |
10 Jun 2024 | 28.38 | 30.37 | 28.05 | 30.06 | 30.06 | 1,723,200 |
07 Jun 2024 | 28.53 | 28.89 | 28.11 | 28.67 | 28.67 | 1,781,600 |
06 Jun 2024 | 30.59 | 30.79 | 28.98 | 29.02 | 29.02 | 2,100,400 |
05 Jun 2024 | 28.04 | 32.30 | 27.33 | 31.19 | 31.19 | 6,650,900 |
04 Jun 2024 | 27.87 | 28.32 | 26.74 | 27.99 | 27.99 | 2,424,600 |
03 Jun 2024 | 27.35 | 27.56 | 26.38 | 27.41 | 27.41 | 2,420,600 |
31 May 2024 | 27.62 | 27.89 | 26.95 | 27.10 | 27.10 | 3,616,000 |
30 May 2024 | 26.37 | 27.52 | 26.06 | 27.47 | 27.47 | 2,077,800 |
29 May 2024 | 25.80 | 26.31 | 25.34 | 26.09 | 26.09 | 2,065,000 |
28 May 2024 | 26.00 | 26.83 | 25.60 | 26.16 | 26.16 | 3,402,600 |
24 May 2024 | 26.22 | 26.36 | 23.34 | 25.52 | 25.52 | 6,012,500 |
23 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 700 |
22 May 2024 | 23.54 | 23.62 | 22.40 | 22.51 | 22.51 | 3,138,500 |
21 May 2024 | 24.72 | 25.09 | 23.53 | 23.57 | 23.57 | 2,527,200 |
20 May 2024 | 25.50 | 25.57 | 24.50 | 24.77 | 24.77 | 2,881,800 |
17 May 2024 | 26.50 | 26.50 | 25.07 | 25.36 | 25.36 | 2,589,800 |
16 May 2024 | 25.74 | 27.31 | 25.16 | 26.24 | 26.24 | 3,353,600 |
15 May 2024 | 25.22 | 25.76 | 24.57 | 25.75 | 25.75 | 2,399,400 |
14 May 2024 | 24.56 | 25.85 | 24.47 | 24.73 | 24.73 | 3,996,600 |
13 May 2024 | 22.70 | 24.19 | 22.37 | 24.00 | 24.00 | 4,186,200 |
10 May 2024 | 21.43 | 22.51 | 20.53 | 22.37 | 22.37 | 5,869,000 |
09 May 2024 | 18.36 | 19.50 | 18.01 | 19.44 | 19.44 | 2,817,500 |
08 May 2024 | 18.68 | 19.10 | 18.47 | 18.64 | 18.64 | 1,623,300 |
07 May 2024 | 19.19 | 19.26 | 18.78 | 18.82 | 18.82 | 1,400,400 |
06 May 2024 | 19.10 | 19.48 | 18.96 | 19.10 | 19.10 | 1,063,700 |
03 May 2024 | 19.11 | 19.63 | 18.73 | 18.88 | 18.88 | 1,121,500 |
02 May 2024 | 18.59 | 18.68 | 17.99 | 18.58 | 18.58 | 954,700 |
01 May 2024 | 18.01 | 18.97 | 17.85 | 18.26 | 18.26 | 1,159,500 |
30 Apr 2024 | 17.90 | 18.33 | 17.55 | 18.00 | 18.00 | 1,168,500 |
29 Apr 2024 | 17.52 | 18.38 | 17.52 | 18.19 | 18.19 | 1,578,500 |
26 Apr 2024 | 16.98 | 17.52 | 16.77 | 17.35 | 17.35 | 698,000 |
25 Apr 2024 | 17.71 | 17.86 | 16.95 | 17.16 | 17.16 | 1,941,300 |
24 Apr 2024 | 17.72 | 18.11 | 17.34 | 18.10 | 18.10 | 1,796,000 |
23 Apr 2024 | 17.45 | 18.27 | 17.30 | 17.34 | 17.34 | 1,786,700 |
22 Apr 2024 | 16.78 | 17.68 | 16.77 | 17.59 | 17.59 | 1,963,700 |
19 Apr 2024 | 16.56 | 16.79 | 15.81 | 16.07 | 16.07 | 1,855,000 |
18 Apr 2024 | 16.34 | 16.84 | 16.05 | 16.67 | 16.67 | 1,580,500 |
17 Apr 2024 | 16.23 | 16.88 | 15.89 | 16.39 | 16.39 | 1,544,500 |
16 Apr 2024 | 16.84 | 16.89 | 16.04 | 16.16 | 16.16 | 2,121,900 |
15 Apr 2024 | 18.34 | 18.45 | 16.94 | 17.06 | 17.06 | 2,701,100 |
12 Apr 2024 | 18.42 | 18.58 | 17.96 | 18.26 | 18.26 | 1,308,100 |
11 Apr 2024 | 19.35 | 19.41 | 18.32 | 18.68 | 18.68 | 1,113,300 |
10 Apr 2024 | 18.29 | 19.21 | 18.02 | 19.11 | 19.11 | 1,853,900 |
09 Apr 2024 | 18.75 | 19.86 | 18.75 | 19.20 | 19.20 | 1,950,700 |
08 Apr 2024 | 17.61 | 18.80 | 17.59 | 18.66 | 18.66 | 2,216,700 |
05 Apr 2024 | 18.05 | 18.30 | 17.57 | 17.63 | 17.63 | 2,482,700 |
04 Apr 2024 | 19.86 | 20.12 | 18.13 | 18.15 | 18.15 | 3,649,400 |
03 Apr 2024 | 20.76 | 21.68 | 19.53 | 19.70 | 19.70 | 3,183,600 |
02 Apr 2024 | 22.25 | 22.57 | 19.62 | 20.79 | 20.79 | 6,454,800 |
01 Apr 2024 | 20.70 | 20.70 | 19.36 | 20.25 | 20.25 | 2,065,100 |
28 Mar 2024 | 18.20 | 20.76 | 18.13 | 20.63 | 20.63 | 5,569,100 |
27 Mar 2024 | 17.80 | 17.98 | 17.20 | 17.96 | 17.96 | 2,741,800 |
26 Mar 2024 | 17.22 | 17.77 | 16.92 | 17.69 | 17.69 | 1,804,700 |
25 Mar 2024 | 17.26 | 17.35 | 16.95 | 17.13 | 17.13 | 1,670,300 |
22 Mar 2024 | 17.53 | 17.72 | 17.06 | 17.25 | 17.25 | 1,202,000 |
21 Mar 2024 | 18.00 | 18.33 | 17.48 | 17.56 | 17.56 | 1,595,700 |
20 Mar 2024 | 18.14 | 18.20 | 17.75 | 17.93 | 17.93 | 1,438,700 |
19 Mar 2024 | 17.28 | 18.05 | 17.24 | 17.94 | 17.94 | 1,454,800 |
18 Mar 2024 | 17.80 | 17.97 | 17.40 | 17.45 | 17.45 | 2,146,600 |
15 Mar 2024 | 18.15 | 18.55 | 17.65 | 17.74 | 17.74 | 2,459,000 |
14 Mar 2024 | 19.29 | 19.46 | 17.94 | 18.37 | 18.37 | 2,209,200 |
13 Mar 2024 | 18.50 | 19.31 | 18.50 | 19.00 | 19.00 | 1,542,600 |
12 Mar 2024 | 19.02 | 19.08 | 18.35 | 18.64 | 18.64 | 1,306,300 |
11 Mar 2024 | 19.84 | 20.33 | 18.90 | 18.99 | 18.99 | 1,065,200 |
08 Mar 2024 | 20.00 | 20.59 | 19.32 | 19.73 | 19.73 | 1,402,300 |
07 Mar 2024 | 18.60 | 20.05 | 18.43 | 19.86 | 19.86 | 1,948,800 |
06 Mar 2024 | 18.91 | 19.13 | 18.23 | 18.46 | 18.46 | 1,269,400 |
05 Mar 2024 | 18.58 | 19.11 | 18.40 | 18.77 | 18.77 | 1,340,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |