Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.69 | 28.86 | 28.64 | 28.76 | 28.76 | 4,750,400 |
25 Jul 2024 | 28.40 | 28.61 | 28.29 | 28.30 | 28.30 | 6,883,900 |
24 Jul 2024 | 28.94 | 28.95 | 28.57 | 28.62 | 28.62 | 8,535,500 |
23 Jul 2024 | 29.05 | 29.29 | 28.94 | 29.11 | 29.11 | 3,815,100 |
22 Jul 2024 | 29.55 | 29.57 | 29.22 | 29.36 | 29.36 | 3,183,300 |
19 Jul 2024 | 29.36 | 29.61 | 29.35 | 29.35 | 29.35 | 4,027,000 |
18 Jul 2024 | 29.41 | 29.55 | 29.40 | 29.46 | 29.46 | 5,151,000 |
17 Jul 2024 | 29.51 | 29.54 | 29.25 | 29.30 | 29.30 | 3,872,100 |
16 Jul 2024 | 29.34 | 29.66 | 29.30 | 29.62 | 29.62 | 7,632,500 |
15 Jul 2024 | 29.25 | 29.25 | 29.12 | 29.17 | 29.17 | 4,898,100 |
12 Jul 2024 | 29.33 | 29.37 | 29.04 | 29.18 | 29.18 | 3,270,400 |
11 Jul 2024 | 29.50 | 29.57 | 29.28 | 29.31 | 29.31 | 3,687,700 |
10 Jul 2024 | 29.33 | 29.49 | 29.25 | 29.45 | 29.45 | 3,556,100 |
09 Jul 2024 | 29.40 | 29.50 | 29.34 | 29.38 | 29.38 | 6,897,800 |
08 Jul 2024 | 29.23 | 29.32 | 29.10 | 29.14 | 29.14 | 3,991,600 |
05 Jul 2024 | 29.37 | 29.50 | 29.00 | 29.23 | 29.23 | 7,044,000 |
03 Jul 2024 | 28.73 | 28.88 | 28.66 | 28.85 | 28.85 | 2,031,100 |
02 Jul 2024 | 28.57 | 28.78 | 28.35 | 28.68 | 28.68 | 5,920,900 |
01 Jul 2024 | 29.00 | 29.05 | 28.80 | 28.81 | 28.81 | 2,502,500 |
28 Jun 2024 | 28.90 | 28.95 | 28.62 | 28.81 | 28.81 | 5,988,700 |
27 Jun 2024 | 29.03 | 29.17 | 28.95 | 29.01 | 29.01 | 3,274,300 |
26 Jun 2024 | 28.90 | 28.94 | 28.63 | 28.90 | 28.90 | 4,916,300 |
25 Jun 2024 | 28.67 | 28.84 | 28.49 | 28.79 | 28.79 | 6,479,700 |
24 Jun 2024 | 27.93 | 28.21 | 27.84 | 28.14 | 28.14 | 7,840,300 |
21 Jun 2024 | 27.66 | 27.81 | 27.46 | 27.70 | 27.70 | 8,143,900 |
20 Jun 2024 | 27.63 | 27.84 | 27.32 | 27.78 | 27.78 | 8,426,200 |
18 Jun 2024 | 26.69 | 27.09 | 26.59 | 26.99 | 26.99 | 7,631,000 |
17 Jun 2024 | 26.26 | 26.38 | 26.17 | 26.35 | 26.35 | 5,252,500 |
14 Jun 2024 | 26.00 | 26.30 | 25.96 | 26.26 | 26.26 | 11,818,900 |
13 Jun 2024 | 26.33 | 26.34 | 25.96 | 26.04 | 26.04 | 7,808,600 |
12 Jun 2024 | 26.51 | 26.67 | 26.44 | 26.45 | 26.45 | 8,576,500 |
11 Jun 2024 | 26.50 | 26.60 | 26.31 | 26.40 | 26.40 | 6,984,300 |
10 Jun 2024 | 26.65 | 26.75 | 26.55 | 26.68 | 26.68 | 3,401,500 |
07 Jun 2024 | 26.76 | 26.76 | 26.62 | 26.68 | 26.68 | 3,665,400 |
06 Jun 2024 | 26.68 | 26.81 | 26.46 | 26.47 | 26.47 | 4,327,800 |
05 Jun 2024 | 26.78 | 26.88 | 26.28 | 26.67 | 26.67 | 7,754,400 |
04 Jun 2024 | 26.06 | 26.08 | 25.13 | 25.77 | 25.77 | 11,344,000 |
03 Jun 2024 | 27.58 | 28.37 | 27.53 | 28.32 | 28.32 | 6,929,400 |
31 May 2024 | 26.77 | 26.78 | 26.54 | 26.74 | 26.74 | 3,814,900 |
30 May 2024 | 26.56 | 26.74 | 26.55 | 26.64 | 26.64 | 7,077,500 |
29 May 2024 | 26.37 | 26.48 | 26.25 | 26.37 | 26.37 | 3,442,400 |
28 May 2024 | 27.03 | 27.18 | 26.78 | 26.80 | 26.80 | 5,448,600 |
24 May 2024 | 27.11 | 27.37 | 27.11 | 27.32 | 27.32 | 2,190,400 |
23 May 2024 | 27.28 | 27.38 | 26.99 | 27.09 | 27.09 | 3,038,200 |
22 May 2024 | 26.86 | 26.88 | 26.75 | 26.77 | 26.77 | 1,825,300 |
21 May 2024 | 27.00 | 27.13 | 26.98 | 27.00 | 27.00 | 4,435,800 |
20 May 2024 | 27.29 | 27.30 | 27.06 | 27.08 | 27.08 | 1,859,500 |
17 May 2024 | 27.15 | 27.24 | 27.12 | 27.21 | 27.21 | 1,913,200 |
16 May 2024 | 27.28 | 27.30 | 27.02 | 27.10 | 27.10 | 3,894,800 |
15 May 2024 | 27.00 | 27.24 | 26.92 | 27.19 | 27.19 | 2,834,500 |
14 May 2024 | 26.85 | 26.91 | 26.80 | 26.90 | 26.90 | 1,893,800 |
13 May 2024 | 26.96 | 27.06 | 26.88 | 26.90 | 26.90 | 4,739,500 |
10 May 2024 | 26.77 | 26.84 | 26.70 | 26.79 | 26.79 | 2,281,300 |
09 May 2024 | 26.80 | 26.84 | 26.72 | 26.75 | 26.75 | 2,022,900 |
08 May 2024 | 26.93 | 27.08 | 26.88 | 26.94 | 26.94 | 2,556,000 |
07 May 2024 | 27.17 | 27.17 | 26.93 | 27.12 | 27.12 | 4,212,000 |
06 May 2024 | 27.34 | 27.55 | 27.29 | 27.51 | 27.51 | 2,502,200 |
03 May 2024 | 27.46 | 27.49 | 27.13 | 27.34 | 27.34 | 3,642,800 |
02 May 2024 | 27.55 | 27.70 | 27.51 | 27.57 | 27.57 | 6,566,900 |
01 May 2024 | 27.59 | 27.72 | 27.54 | 27.55 | 27.55 | 4,509,300 |
30 Apr 2024 | 27.49 | 27.66 | 27.38 | 27.53 | 27.53 | 5,216,000 |
29 Apr 2024 | 27.67 | 27.80 | 27.45 | 27.47 | 27.47 | 8,003,100 |
26 Apr 2024 | 26.60 | 26.67 | 26.49 | 26.53 | 26.53 | 2,531,800 |
25 Apr 2024 | 26.49 | 26.64 | 26.30 | 26.60 | 26.60 | 2,622,200 |
24 Apr 2024 | 26.34 | 26.37 | 26.07 | 26.19 | 26.19 | 2,592,900 |
23 Apr 2024 | 26.15 | 26.31 | 26.10 | 26.29 | 26.29 | 1,973,600 |
22 Apr 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 26.11 | 3,162,100 |
19 Apr 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 25.68 | 3,394,000 |
18 Apr 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 25.43 | 5,151,100 |
17 Apr 2024 | 25.57 | 25.74 | 25.53 | 25.63 | 25.63 | 4,573,900 |
16 Apr 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 25.49 | 4,823,600 |
15 Apr 2024 | 25.94 | 26.01 | 25.53 | 25.57 | 25.57 | 7,048,400 |
12 Apr 2024 | 26.29 | 26.33 | 26.05 | 26.14 | 26.14 | 5,725,200 |
11 Apr 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 26.44 | 4,102,600 |
10 Apr 2024 | 26.46 | 26.55 | 26.34 | 26.43 | 26.43 | 3,171,100 |
09 Apr 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 26.62 | 4,153,300 |
08 Apr 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 26.08 | 4,980,400 |
05 Apr 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 25.75 | 13,389,900 |
04 Apr 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 25.63 | 7,701,600 |
03 Apr 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 25.68 | 2,233,400 |
02 Apr 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 25.75 | 7,603,800 |
01 Apr 2024 | 26.34 | 26.39 | 25.95 | 25.96 | 25.96 | 9,425,600 |
28 Mar 2024 | 26.14 | 26.48 | 26.14 | 26.41 | 26.41 | 5,000,500 |
27 Mar 2024 | 26.03 | 26.20 | 25.85 | 25.97 | 25.97 | 5,778,900 |
26 Mar 2024 | 25.95 | 26.05 | 25.86 | 25.90 | 25.90 | 6,215,200 |
25 Mar 2024 | 25.98 | 26.02 | 25.87 | 25.87 | 25.87 | 3,834,600 |
22 Mar 2024 | 26.06 | 26.08 | 25.94 | 26.00 | 26.00 | 3,487,800 |
21 Mar 2024 | 26.14 | 26.21 | 25.96 | 25.98 | 25.98 | 4,774,200 |
20 Mar 2024 | 25.93 | 26.25 | 25.93 | 26.18 | 26.18 | 2,814,200 |
19 Mar 2024 | 25.91 | 25.99 | 25.79 | 25.90 | 25.90 | 4,106,200 |
18 Mar 2024 | 25.99 | 26.03 | 25.85 | 25.95 | 25.95 | 5,762,200 |
15 Mar 2024 | 25.83 | 25.92 | 25.79 | 25.82 | 25.82 | 6,998,500 |
14 Mar 2024 | 26.05 | 26.16 | 25.75 | 25.84 | 25.84 | 4,013,600 |
13 Mar 2024 | 26.17 | 26.17 | 25.93 | 26.06 | 26.06 | 6,486,600 |
12 Mar 2024 | 26.04 | 26.20 | 26.01 | 26.13 | 26.13 | 2,693,600 |
11 Mar 2024 | 26.05 | 26.14 | 26.01 | 26.08 | 26.08 | 3,130,200 |
08 Mar 2024 | 26.33 | 26.36 | 26.14 | 26.18 | 26.18 | 8,199,000 |
07 Mar 2024 | 26.38 | 26.39 | 26.18 | 26.26 | 26.26 | 3,812,200 |
06 Mar 2024 | 26.52 | 26.66 | 26.27 | 26.37 | 26.37 | 6,574,500 |
05 Mar 2024 | 26.48 | 26.48 | 26.17 | 26.27 | 26.27 | 10,445,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |