Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.31 | 25.36 | 24.31 | 24.95 | 24.95 | 718,400 |
25 Jul 2024 | 24.33 | 24.53 | 23.32 | 24.10 | 24.10 | 1,174,600 |
24 Jul 2024 | 25.16 | 25.50 | 24.25 | 24.48 | 24.48 | 625,200 |
23 Jul 2024 | 25.36 | 25.41 | 24.89 | 25.36 | 25.36 | 356,300 |
22 Jul 2024 | 25.22 | 25.54 | 24.88 | 25.40 | 25.40 | 619,400 |
19 Jul 2024 | 24.88 | 25.65 | 24.76 | 25.07 | 25.07 | 994,700 |
18 Jul 2024 | 25.92 | 25.98 | 24.77 | 24.95 | 24.95 | 987,600 |
17 Jul 2024 | 26.44 | 26.45 | 25.61 | 25.86 | 25.86 | 776,100 |
16 Jul 2024 | 27.32 | 27.32 | 26.26 | 26.47 | 26.47 | 706,400 |
15 Jul 2024 | 27.77 | 27.85 | 26.95 | 27.20 | 27.20 | 456,500 |
12 Jul 2024 | 27.79 | 28.05 | 27.70 | 27.93 | 27.93 | 376,700 |
11 Jul 2024 | 27.76 | 28.03 | 27.69 | 27.81 | 27.81 | 418,500 |
10 Jul 2024 | 27.25 | 28.15 | 27.25 | 27.77 | 27.77 | 924,900 |
09 Jul 2024 | 26.81 | 27.23 | 26.60 | 27.17 | 27.17 | 498,800 |
08 Jul 2024 | 26.73 | 27.07 | 26.40 | 26.88 | 26.88 | 445,800 |
05 Jul 2024 | 25.98 | 27.10 | 25.77 | 26.85 | 26.85 | 496,500 |
04 Jul 2024 | 25.84 | 26.06 | 25.78 | 25.80 | 25.80 | 78,900 |
03 Jul 2024 | 25.86 | 26.50 | 25.65 | 25.66 | 25.66 | 666,800 |
02 Jul 2024 | 26.00 | 26.11 | 25.38 | 25.71 | 25.71 | 752,700 |
28 Jun 2024 | 26.44 | 26.72 | 25.36 | 25.36 | 25.36 | 765,300 |
27 Jun 2024 | 25.79 | 26.57 | 25.77 | 26.45 | 26.45 | 399,800 |
26 Jun 2024 | 25.71 | 26.25 | 25.50 | 25.85 | 25.85 | 345,300 |
25 Jun 2024 | 26.41 | 26.48 | 25.19 | 25.53 | 25.53 | 1,351,800 |
24 Jun 2024 | 27.20 | 27.36 | 26.33 | 26.46 | 26.46 | 567,800 |
21 Jun 2024 | 27.50 | 27.54 | 26.47 | 27.14 | 27.14 | 614,500 |
20 Jun 2024 | 28.25 | 28.26 | 27.36 | 27.55 | 27.55 | 754,100 |
19 Jun 2024 | 28.34 | 28.34 | 27.45 | 28.04 | 28.04 | 249,000 |
18 Jun 2024 | 26.51 | 28.07 | 26.50 | 28.07 | 28.07 | 1,286,600 |
17 Jun 2024 | 26.18 | 27.41 | 26.18 | 26.58 | 26.58 | 1,054,900 |
14 Jun 2024 | 25.92 | 26.54 | 25.84 | 26.09 | 26.09 | 482,800 |
13 Jun 2024 | 26.14 | 27.14 | 25.81 | 26.00 | 26.00 | 1,124,200 |
12 Jun 2024 | 25.94 | 26.11 | 25.71 | 26.00 | 26.00 | 818,300 |
11 Jun 2024 | 26.25 | 26.26 | 25.07 | 25.62 | 25.62 | 1,764,800 |
10 Jun 2024 | 25.99 | 26.65 | 25.85 | 26.28 | 26.28 | 969,500 |
07 Jun 2024 | 26.48 | 26.61 | 25.55 | 25.59 | 25.59 | 1,124,100 |
06 Jun 2024 | 26.41 | 27.54 | 26.39 | 26.55 | 26.55 | 621,500 |
05 Jun 2024 | 27.15 | 28.10 | 26.27 | 26.32 | 26.32 | 1,437,100 |
04 Jun 2024 | 27.70 | 27.73 | 26.98 | 26.98 | 26.98 | 987,700 |
03 Jun 2024 | 28.05 | 28.75 | 27.52 | 27.78 | 27.78 | 859,700 |
31 May 2024 | 28.49 | 28.98 | 27.94 | 28.06 | 28.06 | 480,700 |
30 May 2024 | 29.17 | 29.25 | 28.19 | 28.25 | 28.25 | 468,800 |
29 May 2024 | 29.90 | 30.04 | 28.93 | 29.08 | 29.08 | 742,000 |
28 May 2024 | 29.84 | 30.25 | 29.28 | 30.15 | 30.15 | 385,200 |
27 May 2024 | 29.58 | 30.17 | 29.58 | 30.09 | 30.09 | 54,700 |
24 May 2024 | 29.55 | 30.25 | 29.46 | 29.57 | 29.57 | 369,600 |
23 May 2024 | 29.96 | 30.43 | 28.91 | 29.29 | 29.29 | 625,200 |
22 May 2024 | 30.84 | 31.00 | 29.84 | 29.94 | 29.94 | 603,800 |
21 May 2024 | 30.81 | 31.32 | 30.63 | 31.00 | 31.00 | 1,347,900 |
17 May 2024 | 30.32 | 31.07 | 30.29 | 30.68 | 30.68 | 1,440,000 |
16 May 2024 | 29.94 | 30.23 | 29.75 | 30.15 | 30.15 | 448,400 |
15 May 2024 | 29.87 | 30.28 | 29.65 | 30.00 | 30.00 | 551,500 |
14 May 2024 | 30.59 | 30.64 | 29.57 | 29.58 | 29.58 | 639,000 |
13 May 2024 | 30.91 | 31.00 | 30.04 | 30.30 | 30.30 | 895,800 |
10 May 2024 | 31.86 | 31.87 | 30.99 | 30.99 | 30.99 | 441,600 |
09 May 2024 | 31.25 | 31.77 | 31.23 | 31.68 | 31.68 | 665,800 |
08 May 2024 | 30.82 | 31.25 | 30.59 | 31.09 | 31.09 | 626,800 |
07 May 2024 | 31.14 | 31.32 | 30.87 | 31.01 | 31.01 | 408,300 |
06 May 2024 | 31.22 | 31.28 | 31.00 | 31.19 | 31.19 | 431,400 |
03 May 2024 | 31.35 | 31.35 | 30.89 | 31.20 | 31.20 | 595,300 |
02 May 2024 | 30.50 | 31.49 | 30.50 | 31.41 | 31.41 | 1,013,600 |
01 May 2024 | 29.82 | 30.83 | 29.82 | 30.47 | 30.47 | 1,257,100 |
30 Apr 2024 | 29.44 | 29.89 | 28.92 | 29.39 | 29.39 | 883,900 |
29 Apr 2024 | 29.40 | 29.52 | 29.02 | 29.47 | 29.47 | 2,260,700 |
26 Apr 2024 | 28.45 | 29.40 | 28.18 | 28.95 | 28.95 | 1,071,100 |
25 Apr 2024 | 28.56 | 28.71 | 27.86 | 28.20 | 28.20 | 567,500 |
24 Apr 2024 | 29.59 | 29.59 | 28.46 | 28.49 | 28.49 | 625,400 |
23 Apr 2024 | 28.65 | 29.53 | 28.39 | 29.50 | 29.50 | 662,000 |
22 Apr 2024 | 28.56 | 29.05 | 28.15 | 28.71 | 28.71 | 638,700 |
19 Apr 2024 | 28.13 | 28.83 | 28.09 | 28.39 | 28.39 | 378,500 |
18 Apr 2024 | 28.22 | 28.70 | 28.04 | 28.40 | 28.40 | 339,300 |
17 Apr 2024 | 28.80 | 29.34 | 28.06 | 28.18 | 28.18 | 1,052,800 |
16 Apr 2024 | 29.05 | 29.11 | 27.45 | 28.63 | 28.63 | 1,568,700 |
15 Apr 2024 | 29.97 | 30.32 | 29.33 | 29.33 | 29.33 | 719,000 |
12 Apr 2024 | 29.86 | 30.04 | 29.50 | 30.01 | 30.01 | 895,400 |
11 Apr 2024 | 29.70 | 29.90 | 29.37 | 29.89 | 29.89 | 964,900 |
10 Apr 2024 | 28.40 | 29.85 | 28.29 | 29.67 | 29.67 | 1,008,200 |
09 Apr 2024 | 29.00 | 29.02 | 28.30 | 28.69 | 28.69 | 542,600 |
08 Apr 2024 | 28.42 | 28.86 | 28.16 | 28.80 | 28.80 | 692,100 |
05 Apr 2024 | 28.73 | 29.08 | 28.00 | 28.42 | 28.42 | 701,300 |
04 Apr 2024 | 29.46 | 29.46 | 27.95 | 28.63 | 28.63 | 1,708,700 |
03 Apr 2024 | 29.37 | 29.48 | 29.17 | 29.20 | 29.20 | 1,051,900 |
02 Apr 2024 | 29.23 | 29.39 | 28.62 | 29.19 | 29.19 | 1,162,800 |
01 Apr 2024 | 28.16 | 29.13 | 28.05 | 29.07 | 29.07 | 937,100 |
28 Mar 2024 | 28.39 | 28.91 | 27.86 | 28.05 | 28.05 | 1,574,800 |
27 Mar 2024 | 28.67 | 28.80 | 28.14 | 28.45 | 28.45 | 664,600 |
26 Mar 2024 | 28.50 | 29.05 | 28.34 | 28.80 | 28.80 | 323,200 |
25 Mar 2024 | 28.80 | 29.32 | 28.35 | 28.38 | 28.38 | 437,300 |
22 Mar 2024 | 29.03 | 29.29 | 28.41 | 28.50 | 28.50 | 428,300 |
21 Mar 2024 | 28.70 | 29.03 | 28.33 | 29.03 | 29.03 | 565,500 |
20 Mar 2024 | 27.75 | 28.62 | 27.19 | 28.59 | 28.59 | 587,800 |
19 Mar 2024 | 28.13 | 28.26 | 27.37 | 27.88 | 27.88 | 793,800 |
18 Mar 2024 | 28.12 | 28.39 | 27.74 | 28.32 | 28.32 | 764,900 |
15 Mar 2024 | 26.46 | 28.06 | 26.40 | 27.92 | 27.92 | 1,357,100 |
14 Mar 2024 | 26.00 | 26.68 | 25.46 | 26.44 | 26.44 | 974,400 |
13 Mar 2024 | 27.19 | 27.54 | 25.59 | 26.19 | 26.19 | 1,566,400 |
12 Mar 2024 | 27.49 | 27.86 | 27.09 | 27.20 | 27.20 | 507,700 |
11 Mar 2024 | 27.49 | 28.00 | 26.79 | 27.39 | 27.39 | 575,900 |
08 Mar 2024 | 28.52 | 28.60 | 27.21 | 27.71 | 27.71 | 439,100 |
07 Mar 2024 | 27.11 | 28.39 | 27.11 | 28.37 | 28.37 | 702,300 |
06 Mar 2024 | 26.73 | 27.18 | 26.73 | 27.03 | 27.03 | 484,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |