Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.70 | 22.83 | 22.35 | 22.56 | 22.56 | 1,251,100 |
25 Jul 2024 | 22.65 | 22.90 | 22.38 | 22.44 | 22.44 | 1,302,100 |
24 Jul 2024 | 22.75 | 23.09 | 22.37 | 22.77 | 22.77 | 1,584,900 |
23 Jul 2024 | 22.52 | 22.96 | 22.37 | 22.83 | 22.83 | 1,152,500 |
22 Jul 2024 | 22.21 | 22.59 | 21.73 | 22.58 | 22.58 | 1,135,200 |
19 Jul 2024 | 22.61 | 22.72 | 21.84 | 22.10 | 22.10 | 2,217,400 |
18 Jul 2024 | 23.33 | 23.48 | 22.65 | 22.67 | 22.67 | 1,398,200 |
17 Jul 2024 | 23.37 | 23.77 | 23.19 | 23.35 | 23.35 | 1,295,900 |
16 Jul 2024 | 23.08 | 23.56 | 23.06 | 23.45 | 23.45 | 1,345,300 |
15 Jul 2024 | 23.00 | 23.21 | 22.76 | 23.07 | 23.07 | 1,206,300 |
12 Jul 2024 | 22.98 | 23.06 | 22.63 | 22.92 | 22.92 | 1,106,500 |
11 Jul 2024 | 22.85 | 23.09 | 22.55 | 22.89 | 22.89 | 1,517,500 |
10 Jul 2024 | 22.95 | 23.08 | 22.66 | 22.71 | 22.71 | 990,700 |
09 Jul 2024 | 22.48 | 22.89 | 22.30 | 22.82 | 22.82 | 1,694,900 |
08 Jul 2024 | 23.54 | 23.56 | 22.34 | 22.56 | 22.56 | 1,905,400 |
05 Jul 2024 | 22.85 | 23.62 | 22.64 | 23.20 | 23.20 | 4,163,400 |
03 Jul 2024 | 22.53 | 23.00 | 22.53 | 22.84 | 22.84 | 3,310,400 |
02 Jul 2024 | 22.28 | 22.72 | 22.09 | 22.53 | 22.53 | 2,765,600 |
01 Jul 2024 | 22.24 | 22.58 | 22.20 | 22.27 | 22.27 | 2,862,500 |
28 Jun 2024 | 21.50 | 22.27 | 21.50 | 22.16 | 22.16 | 5,779,000 |
27 Jun 2024 | 21.12 | 21.55 | 20.97 | 21.51 | 21.51 | 1,115,200 |
26 Jun 2024 | 20.80 | 21.18 | 20.65 | 21.15 | 21.15 | 2,206,400 |
25 Jun 2024 | 21.39 | 21.39 | 20.80 | 20.97 | 20.97 | 1,931,300 |
24 Jun 2024 | 21.87 | 21.91 | 21.25 | 21.46 | 21.46 | 2,739,300 |
21 Jun 2024 | 22.05 | 22.52 | 21.96 | 22.10 | 22.10 | 4,504,900 |
20 Jun 2024 | 21.43 | 22.15 | 21.43 | 22.05 | 22.05 | 3,108,000 |
18 Jun 2024 | 20.80 | 21.51 | 20.80 | 21.34 | 21.34 | 3,466,600 |
17 Jun 2024 | 20.90 | 21.18 | 20.51 | 20.80 | 20.80 | 3,028,800 |
14 Jun 2024 | 20.23 | 21.07 | 20.08 | 20.94 | 20.94 | 3,738,000 |
13 Jun 2024 | 20.98 | 21.09 | 20.05 | 20.38 | 20.38 | 3,389,400 |
12 Jun 2024 | 21.05 | 21.65 | 20.99 | 21.12 | 21.12 | 1,856,100 |
11 Jun 2024 | 20.65 | 20.99 | 20.60 | 20.75 | 20.75 | 1,644,500 |
10 Jun 2024 | 20.76 | 20.94 | 20.63 | 20.80 | 20.80 | 1,545,700 |
07 Jun 2024 | 20.82 | 21.12 | 20.65 | 20.91 | 20.91 | 1,718,300 |
06 Jun 2024 | 20.81 | 21.03 | 20.62 | 21.02 | 21.02 | 2,216,600 |
05 Jun 2024 | 21.15 | 21.15 | 20.78 | 20.89 | 20.89 | 2,205,200 |
04 Jun 2024 | 22.08 | 22.10 | 20.81 | 21.03 | 21.03 | 3,401,700 |
03 Jun 2024 | 22.78 | 22.91 | 22.23 | 22.25 | 22.25 | 2,191,400 |
31 May 2024 | 22.28 | 23.26 | 22.00 | 22.66 | 22.66 | 14,773,600 |
30 May 2024 | 22.35 | 22.44 | 21.93 | 22.26 | 22.26 | 2,163,300 |
29 May 2024 | 22.21 | 22.50 | 22.05 | 22.31 | 22.31 | 2,125,300 |
28 May 2024 | 22.43 | 22.78 | 22.35 | 22.48 | 22.48 | 1,731,900 |
24 May 2024 | 22.21 | 22.46 | 21.97 | 22.46 | 22.46 | 1,818,800 |
23 May 2024 | 22.65 | 22.68 | 22.10 | 22.17 | 22.17 | 2,337,700 |
22 May 2024 | 23.45 | 23.45 | 22.53 | 22.70 | 22.70 | 3,077,000 |
21 May 2024 | 24.10 | 24.20 | 23.49 | 23.55 | 23.55 | 1,811,800 |
20 May 2024 | 24.29 | 24.33 | 23.90 | 24.16 | 24.16 | 1,332,200 |
17 May 2024 | 24.54 | 24.57 | 24.26 | 24.32 | 24.32 | 1,223,500 |
16 May 2024 | 24.76 | 24.83 | 24.44 | 24.56 | 24.56 | 1,581,500 |
15 May 2024 | 25.39 | 25.41 | 24.40 | 24.57 | 24.57 | 2,052,400 |
14 May 2024 | 25.40 | 25.79 | 25.25 | 25.34 | 25.34 | 1,685,900 |
13 May 2024 | 24.75 | 25.53 | 24.75 | 25.26 | 25.26 | 1,795,000 |
10 May 2024 | 24.95 | 25.04 | 24.59 | 24.69 | 24.69 | 984,300 |
09 May 2024 | 25.00 | 25.00 | 24.68 | 24.96 | 24.96 | 873,900 |
08 May 2024 | 24.94 | 25.27 | 24.51 | 24.91 | 24.91 | 1,399,100 |
07 May 2024 | 25.48 | 25.73 | 25.15 | 25.15 | 25.15 | 1,383,000 |
06 May 2024 | 25.30 | 25.62 | 25.26 | 25.50 | 25.50 | 1,119,700 |
03 May 2024 | 24.87 | 25.29 | 24.83 | 25.05 | 25.05 | 1,209,400 |
02 May 2024 | 24.81 | 25.01 | 24.49 | 24.78 | 24.78 | 1,450,100 |
01 May 2024 | 24.13 | 24.90 | 24.11 | 24.64 | 24.64 | 2,137,100 |
30 Apr 2024 | 25.54 | 25.59 | 24.00 | 24.06 | 24.06 | 2,461,500 |
29 Apr 2024 | 24.75 | 25.61 | 24.71 | 25.55 | 25.55 | 2,148,800 |
26 Apr 2024 | 24.37 | 24.60 | 24.19 | 24.27 | 24.27 | 1,835,000 |
25 Apr 2024 | 24.98 | 25.05 | 24.10 | 24.40 | 24.40 | 2,035,100 |
24 Apr 2024 | 25.25 | 25.42 | 24.96 | 25.20 | 25.20 | 1,392,400 |
23 Apr 2024 | 24.70 | 25.55 | 24.70 | 25.31 | 25.31 | 2,739,800 |
22 Apr 2024 | 24.60 | 24.83 | 24.39 | 24.70 | 24.70 | 2,157,800 |
19 Apr 2024 | 24.15 | 24.66 | 24.15 | 24.34 | 24.34 | 3,425,100 |
18 Apr 2024 | 24.36 | 24.39 | 23.98 | 24.21 | 24.21 | 2,115,600 |
17 Apr 2024 | 24.62 | 24.93 | 24.19 | 24.20 | 24.20 | 1,774,700 |
16 Apr 2024 | 24.90 | 24.95 | 24.32 | 24.46 | 24.46 | 1,793,100 |
15 Apr 2024 | 25.83 | 25.93 | 24.76 | 24.86 | 24.86 | 2,526,300 |
12 Apr 2024 | 26.00 | 26.04 | 25.35 | 25.42 | 25.42 | 2,451,100 |
11 Apr 2024 | 26.13 | 26.38 | 26.00 | 26.12 | 26.12 | 1,422,800 |
10 Apr 2024 | 26.52 | 26.56 | 25.73 | 26.03 | 26.03 | 3,087,600 |
09 Apr 2024 | 26.84 | 26.99 | 26.16 | 26.71 | 26.71 | 2,788,900 |
08 Apr 2024 | 27.30 | 27.37 | 26.60 | 26.65 | 26.65 | 4,789,100 |
05 Apr 2024 | 27.27 | 27.41 | 26.91 | 27.28 | 27.28 | 1,523,100 |
04 Apr 2024 | 27.59 | 28.12 | 27.17 | 27.23 | 27.23 | 4,688,100 |
03 Apr 2024 | 28.48 | 28.66 | 27.38 | 27.49 | 27.49 | 2,057,100 |
02 Apr 2024 | 29.39 | 29.39 | 28.26 | 28.44 | 28.44 | 1,825,200 |
01 Apr 2024 | 29.95 | 30.00 | 29.22 | 29.29 | 29.29 | 1,039,500 |
28 Mar 2024 | 29.50 | 29.77 | 29.48 | 29.71 | 29.71 | 1,625,000 |
27 Mar 2024 | 28.98 | 29.53 | 28.97 | 29.52 | 29.52 | 1,613,500 |
26 Mar 2024 | 29.15 | 29.30 | 28.86 | 28.88 | 28.88 | 16,962,000 |
25 Mar 2024 | 28.77 | 29.16 | 28.69 | 28.81 | 28.81 | 1,186,900 |
22 Mar 2024 | 28.95 | 28.96 | 28.61 | 28.74 | 28.74 | 2,172,600 |
21 Mar 2024 | 28.75 | 29.12 | 28.66 | 28.91 | 28.91 | 2,154,700 |
20 Mar 2024 | 29.35 | 29.45 | 28.52 | 28.60 | 28.60 | 2,342,900 |
19 Mar 2024 | 29.64 | 29.78 | 29.20 | 29.50 | 29.50 | 1,741,600 |
18 Mar 2024 | 29.71 | 29.84 | 29.54 | 29.64 | 29.64 | 1,085,700 |
15 Mar 2024 | 29.80 | 29.91 | 29.60 | 29.71 | 29.71 | 2,274,800 |
14 Mar 2024 | 30.12 | 30.19 | 29.68 | 29.77 | 29.77 | 2,060,600 |
13 Mar 2024 | 30.19 | 30.78 | 30.05 | 30.10 | 30.10 | 2,053,800 |
12 Mar 2024 | 30.19 | 30.22 | 29.73 | 29.94 | 29.94 | 11,054,300 |
11 Mar 2024 | 29.71 | 30.23 | 29.66 | 30.12 | 30.12 | 1,704,500 |
08 Mar 2024 | 29.38 | 29.99 | 29.28 | 29.75 | 29.75 | 3,937,400 |
07 Mar 2024 | 29.50 | 29.84 | 29.14 | 29.22 | 29.22 | 1,305,100 |
06 Mar 2024 | 29.35 | 29.67 | 29.03 | 29.25 | 29.25 | 3,450,000 |
05 Mar 2024 | 28.60 | 29.43 | 28.60 | 29.31 | 29.31 | 2,787,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |