Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.19 | 26.19 | 25.23 | 25.46 | 25.46 | 36,500 |
25 Jul 2024 | 26.18 | 26.18 | 25.13 | 25.17 | 25.17 | 49,900 |
24 Jul 2024 | 26.59 | 27.23 | 26.05 | 26.05 | 26.05 | 35,100 |
23 Jul 2024 | 27.23 | 27.23 | 26.75 | 26.78 | 26.78 | 39,300 |
22 Jul 2024 | 26.50 | 27.23 | 26.50 | 27.19 | 27.19 | 16,900 |
19 Jul 2024 | 26.30 | 26.30 | 25.92 | 26.00 | 26.00 | 22,600 |
18 Jul 2024 | 26.75 | 26.97 | 26.68 | 26.74 | 26.74 | 39,900 |
17 Jul 2024 | 28.14 | 28.14 | 26.88 | 26.91 | 26.91 | 59,400 |
16 Jul 2024 | 28.28 | 28.28 | 27.32 | 27.58 | 27.58 | 29,800 |
15 Jul 2024 | 27.71 | 28.29 | 27.71 | 27.82 | 27.82 | 281,000 |
12 Jul 2024 | 29.58 | 29.58 | 28.59 | 28.59 | 28.59 | 141,800 |
11 Jul 2024 | 30.54 | 30.54 | 29.28 | 29.32 | 29.32 | 74,100 |
10 Jul 2024 | 29.94 | 29.94 | 28.92 | 29.01 | 29.01 | 47,300 |
09 Jul 2024 | 29.00 | 29.18 | 28.90 | 29.10 | 29.10 | 18,400 |
08 Jul 2024 | 29.02 | 29.02 | 28.00 | 28.06 | 28.06 | 43,500 |
05 Jul 2024 | 28.91 | 28.91 | 28.08 | 28.20 | 28.20 | 15,100 |
03 Jul 2024 | 29.21 | 29.21 | 28.25 | 28.40 | 28.40 | 17,500 |
02 Jul 2024 | 28.40 | 28.49 | 28.14 | 28.49 | 28.49 | 17,200 |
01 Jul 2024 | 27.42 | 28.44 | 27.28 | 28.09 | 28.09 | 34,100 |
28 Jun 2024 | 28.85 | 28.85 | 28.04 | 28.31 | 28.31 | 17,300 |
27 Jun 2024 | 29.58 | 29.58 | 28.42 | 28.51 | 28.51 | 18,800 |
26 Jun 2024 | 30.01 | 30.01 | 28.43 | 28.85 | 28.85 | 17,500 |
25 Jun 2024 | 29.77 | 29.77 | 28.49 | 28.85 | 28.85 | 31,600 |
24 Jun 2024 | 30.79 | 30.79 | 29.84 | 29.86 | 29.86 | 57,700 |
21 Jun 2024 | 30.65 | 30.76 | 30.40 | 30.47 | 30.47 | 188,000 |
20 Jun 2024 | 30.02 | 31.82 | 30.02 | 30.50 | 30.50 | 122,900 |
18 Jun 2024 | 28.00 | 28.68 | 27.55 | 28.62 | 28.62 | 84,300 |
17 Jun 2024 | 28.24 | 28.24 | 27.27 | 27.60 | 27.60 | 31,000 |
14 Jun 2024 | 26.44 | 28.00 | 26.44 | 27.32 | 27.32 | 135,500 |
13 Jun 2024 | 28.70 | 28.70 | 27.46 | 27.66 | 27.66 | 19,400 |
12 Jun 2024 | 27.88 | 27.88 | 27.48 | 27.48 | 27.48 | 30,000 |
11 Jun 2024 | 28.71 | 28.71 | 27.57 | 27.75 | 27.75 | 25,700 |
10 Jun 2024 | 28.05 | 28.05 | 26.76 | 27.20 | 27.20 | 36,100 |
07 Jun 2024 | 27.75 | 27.75 | 26.97 | 27.00 | 27.00 | 127,100 |
06 Jun 2024 | 30.30 | 30.30 | 29.12 | 29.31 | 29.31 | 43,000 |
05 Jun 2024 | 29.38 | 29.38 | 28.28 | 28.51 | 28.51 | 109,000 |
04 Jun 2024 | 29.86 | 29.86 | 28.78 | 28.85 | 28.85 | 40,500 |
03 Jun 2024 | 29.91 | 29.91 | 28.71 | 28.84 | 28.84 | 40,000 |
31 May 2024 | 28.73 | 28.87 | 28.60 | 28.86 | 28.86 | 76,300 |
30 May 2024 | 29.30 | 30.14 | 29.30 | 30.09 | 30.09 | 105,700 |
29 May 2024 | 30.07 | 30.23 | 29.47 | 29.62 | 29.62 | 52,700 |
28 May 2024 | 30.25 | 30.25 | 29.50 | 30.13 | 30.13 | 96,500 |
24 May 2024 | 28.69 | 28.69 | 28.26 | 28.48 | 28.48 | 41,200 |
23 May 2024 | 29.38 | 29.38 | 28.42 | 28.72 | 28.72 | 67,000 |
22 May 2024 | 28.97 | 29.68 | 28.88 | 28.89 | 28.89 | 91,600 |
21 May 2024 | 26.97 | 26.97 | 25.99 | 26.11 | 26.11 | 20,500 |
20 May 2024 | 25.55 | 26.73 | 25.55 | 26.08 | 26.08 | 38,300 |
17 May 2024 | 26.38 | 26.45 | 26.22 | 26.45 | 26.45 | 26,000 |
16 May 2024 | 26.63 | 26.75 | 26.44 | 26.67 | 26.67 | 154,400 |
15 May 2024 | 26.65 | 26.65 | 26.24 | 26.62 | 26.62 | 135,900 |
14 May 2024 | 26.01 | 26.32 | 26.01 | 26.27 | 26.27 | 30,700 |
13 May 2024 | 26.64 | 26.64 | 25.67 | 26.02 | 26.02 | 24,500 |
10 May 2024 | 25.15 | 26.17 | 25.15 | 25.76 | 25.76 | 35,900 |
09 May 2024 | 25.50 | 26.29 | 25.50 | 26.23 | 26.23 | 41,600 |
08 May 2024 | 24.06 | 24.06 | 23.96 | 24.02 | 24.02 | 30,100 |
07 May 2024 | 24.26 | 24.26 | 24.04 | 24.04 | 24.04 | 62,400 |
06 May 2024 | 23.97 | 23.98 | 23.47 | 23.59 | 23.59 | 36,100 |
03 May 2024 | 22.94 | 23.97 | 22.94 | 23.54 | 23.54 | 36,600 |
02 May 2024 | 24.02 | 24.02 | 23.16 | 23.53 | 23.53 | 30,000 |
01 May 2024 | 23.43 | 23.43 | 22.49 | 22.49 | 22.49 | 20,300 |
30 Apr 2024 | 23.72 | 23.72 | 22.55 | 22.55 | 22.55 | 42,600 |
29 Apr 2024 | 23.70 | 23.70 | 22.86 | 22.94 | 22.94 | 18,000 |
26 Apr 2024 | 23.28 | 23.28 | 22.93 | 22.98 | 22.98 | 72,300 |
25 Apr 2024 | 22.35 | 22.65 | 22.27 | 22.59 | 22.59 | 56,800 |
24 Apr 2024 | 22.12 | 22.12 | 21.84 | 21.93 | 21.93 | 44,000 |
23 Apr 2024 | 21.04 | 21.17 | 21.04 | 21.14 | 21.14 | 22,300 |
22 Apr 2024 | 21.20 | 21.43 | 20.56 | 20.80 | 20.80 | 86,200 |
19 Apr 2024 | 21.25 | 21.25 | 20.79 | 20.93 | 20.93 | 62,800 |
18 Apr 2024 | 20.87 | 20.96 | 20.75 | 20.78 | 20.78 | 40,700 |
17 Apr 2024 | 21.48 | 21.48 | 20.87 | 21.12 | 21.12 | 55,400 |
16 Apr 2024 | 21.73 | 21.73 | 20.98 | 21.01 | 21.01 | 48,700 |
15 Apr 2024 | 22.62 | 22.62 | 21.51 | 21.55 | 21.55 | 32,400 |
12 Apr 2024 | 21.15 | 21.15 | 20.96 | 21.00 | 21.00 | 25,400 |
11 Apr 2024 | 22.69 | 22.70 | 21.89 | 22.02 | 22.02 | 39,200 |
10 Apr 2024 | 23.00 | 23.00 | 22.05 | 22.05 | 22.05 | 20,700 |
09 Apr 2024 | 22.92 | 22.92 | 22.30 | 22.42 | 22.42 | 37,400 |
08 Apr 2024 | 23.21 | 23.21 | 22.56 | 22.59 | 22.59 | 19,000 |
05 Apr 2024 | 21.93 | 22.23 | 21.93 | 22.18 | 22.18 | 43,000 |
04 Apr 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | 32,300 |
03 Apr 2024 | 22.33 | 22.33 | 22.10 | 22.20 | 22.20 | 38,100 |
02 Apr 2024 | 23.30 | 23.70 | 22.80 | 22.81 | 22.81 | 41,900 |
01 Apr 2024 | 23.95 | 23.95 | 23.34 | 23.42 | 23.42 | 41,500 |
28 Mar 2024 | 23.39 | 23.39 | 23.12 | 23.12 | 23.12 | 38,000 |
27 Mar 2024 | 23.39 | 23.40 | 23.18 | 23.40 | 23.40 | 22,100 |
26 Mar 2024 | 23.68 | 23.68 | 23.36 | 23.36 | 23.36 | 60,700 |
25 Mar 2024 | 23.29 | 23.30 | 22.70 | 23.06 | 23.06 | 176,200 |
22 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 24.85 | 33,700 |
21 Mar 2024 | 24.69 | 24.70 | 24.54 | 24.59 | 24.59 | 27,400 |
20 Mar 2024 | 23.88 | 24.83 | 23.88 | 24.33 | 24.33 | 78,000 |
19 Mar 2024 | 23.29 | 24.62 | 23.28 | 24.14 | 24.14 | 29,400 |
18 Mar 2024 | 24.66 | 24.66 | 24.23 | 24.24 | 24.24 | 49,900 |
15 Mar 2024 | 24.34 | 24.50 | 24.23 | 24.23 | 24.23 | 33,700 |
14 Mar 2024 | 25.24 | 25.24 | 24.29 | 24.38 | 24.38 | 20,000 |
13 Mar 2024 | 25.00 | 25.35 | 25.00 | 25.02 | 25.02 | 43,500 |
12 Mar 2024 | 24.64 | 24.64 | 24.30 | 24.53 | 24.53 | 207,000 |
11 Mar 2024 | 24.65 | 24.67 | 23.91 | 24.02 | 24.02 | 57,500 |
08 Mar 2024 | 24.60 | 24.60 | 24.20 | 24.33 | 24.33 | 73,700 |
07 Mar 2024 | 24.54 | 24.54 | 24.35 | 24.43 | 24.43 | 49,800 |
06 Mar 2024 | 24.23 | 25.37 | 24.23 | 24.49 | 24.49 | 66,300 |
05 Mar 2024 | 25.56 | 25.56 | 24.35 | 24.43 | 24.43 | 124,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |