Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.81 | 25.86 | 25.68 | 25.73 | 25.73 | 70,800 |
25 Jul 2024 | 25.66 | 25.97 | 25.63 | 25.72 | 25.72 | 165,500 |
24 Jul 2024 | 25.84 | 25.94 | 25.49 | 25.52 | 25.52 | 247,700 |
23 Jul 2024 | 25.91 | 26.07 | 25.62 | 25.97 | 25.97 | 530,300 |
22 Jul 2024 | 26.06 | 26.25 | 26.01 | 26.24 | 26.24 | 251,900 |
19 Jul 2024 | 26.50 | 26.65 | 26.38 | 26.40 | 26.40 | 187,700 |
18 Jul 2024 | 27.02 | 27.02 | 26.51 | 26.53 | 26.53 | 230,000 |
17 Jul 2024 | 27.52 | 27.61 | 27.40 | 27.43 | 27.43 | 125,600 |
16 Jul 2024 | 27.62 | 27.78 | 27.50 | 27.75 | 27.75 | 256,400 |
15 Jul 2024 | 28.23 | 28.27 | 27.95 | 28.02 | 28.02 | 144,900 |
12 Jul 2024 | 28.24 | 28.41 | 28.24 | 28.33 | 28.33 | 156,300 |
11 Jul 2024 | 28.07 | 28.28 | 27.90 | 27.97 | 27.97 | 258,500 |
10 Jul 2024 | 28.51 | 28.67 | 28.30 | 28.38 | 28.38 | 110,500 |
09 Jul 2024 | 28.54 | 28.57 | 28.17 | 28.34 | 28.34 | 194,100 |
08 Jul 2024 | 28.72 | 28.80 | 28.43 | 28.53 | 28.53 | 111,200 |
05 Jul 2024 | 28.73 | 28.79 | 28.50 | 28.78 | 28.78 | 311,200 |
03 Jul 2024 | 28.04 | 28.26 | 28.04 | 28.10 | 28.10 | 157,300 |
02 Jul 2024 | 27.63 | 27.76 | 27.46 | 27.52 | 27.52 | 76,900 |
01 Jul 2024 | 27.57 | 27.60 | 27.37 | 27.46 | 27.46 | 114,300 |
28 Jun 2024 | 27.40 | 27.45 | 27.14 | 27.21 | 27.21 | 144,900 |
27 Jun 2024 | 27.26 | 27.29 | 26.92 | 26.92 | 26.92 | 127,200 |
26 Jun 2024 | 27.05 | 27.22 | 27.01 | 27.18 | 27.18 | 157,700 |
25 Jun 2024 | 27.35 | 27.35 | 27.08 | 27.15 | 27.15 | 189,500 |
24 Jun 2024 | 27.48 | 27.67 | 27.41 | 27.47 | 27.47 | 105,400 |
21 Jun 2024 | 27.48 | 27.60 | 27.43 | 27.44 | 27.44 | 183,600 |
20 Jun 2024 | 28.00 | 28.17 | 27.95 | 28.08 | 28.08 | 179,300 |
18 Jun 2024 | 27.20 | 27.68 | 27.17 | 27.68 | 27.68 | 202,400 |
17 Jun 2024 | 27.27 | 27.51 | 27.13 | 27.46 | 27.46 | 166,600 |
14 Jun 2024 | 27.55 | 27.77 | 27.45 | 27.69 | 27.69 | 191,300 |
13 Jun 2024 | 28.01 | 28.07 | 27.49 | 27.61 | 27.61 | 144,900 |
12 Jun 2024 | 28.22 | 28.29 | 27.82 | 27.88 | 27.88 | 193,000 |
11 Jun 2024 | 27.67 | 27.81 | 27.52 | 27.78 | 27.78 | 127,700 |
10 Jun 2024 | 28.01 | 28.05 | 27.74 | 27.98 | 27.98 | 313,000 |
07 Jun 2024 | 27.86 | 27.87 | 27.43 | 27.43 | 27.43 | 362,700 |
06 Jun 2024 | 28.69 | 28.86 | 28.47 | 28.72 | 28.72 | 200,500 |
05 Jun 2024 | 28.10 | 28.53 | 27.89 | 28.47 | 28.47 | 244,600 |
04 Jun 2024 | 28.12 | 28.12 | 27.85 | 27.94 | 27.94 | 396,900 |
03 Jun 2024 | 28.76 | 28.80 | 28.58 | 28.70 | 28.70 | 231,800 |
31 May 2024 | 28.67 | 28.67 | 28.10 | 28.42 | 28.42 | 195,800 |
30 May 2024 | 28.71 | 28.78 | 28.54 | 28.59 | 28.59 | 364,200 |
29 May 2024 | 29.42 | 29.52 | 29.23 | 29.35 | 29.35 | 235,300 |
28 May 2024 | 30.06 | 30.07 | 29.63 | 29.90 | 29.90 | 445,400 |
24 May 2024 | 29.48 | 29.49 | 29.17 | 29.23 | 29.23 | 158,900 |
23 May 2024 | 29.75 | 29.82 | 29.26 | 29.26 | 29.26 | 388,900 |
22 May 2024 | 30.33 | 30.33 | 29.49 | 29.56 | 29.56 | 767,600 |
21 May 2024 | 31.63 | 31.63 | 31.13 | 31.38 | 31.38 | 370,400 |
20 May 2024 | 30.96 | 31.45 | 30.77 | 31.33 | 31.33 | 522,200 |
17 May 2024 | 30.88 | 31.20 | 30.65 | 31.19 | 31.19 | 483,600 |
16 May 2024 | 29.86 | 30.04 | 29.72 | 30.01 | 30.01 | 142,400 |
15 May 2024 | 29.91 | 30.19 | 29.51 | 30.11 | 30.11 | 293,600 |
14 May 2024 | 29.84 | 29.94 | 29.54 | 29.68 | 29.68 | 207,800 |
13 May 2024 | 29.14 | 29.54 | 29.08 | 29.52 | 29.52 | 364,100 |
10 May 2024 | 28.86 | 28.92 | 28.72 | 28.81 | 28.81 | 250,300 |
09 May 2024 | 28.31 | 28.62 | 28.26 | 28.57 | 28.57 | 138,800 |
08 May 2024 | 28.25 | 28.39 | 28.15 | 28.34 | 28.34 | 161,600 |
07 May 2024 | 28.62 | 28.74 | 28.53 | 28.61 | 28.61 | 129,800 |
06 May 2024 | 28.73 | 28.83 | 28.64 | 28.70 | 28.70 | 146,200 |
03 May 2024 | 28.25 | 28.38 | 28.14 | 28.37 | 28.37 | 95,200 |
02 May 2024 | 27.85 | 28.08 | 27.83 | 28.00 | 28.00 | 197,300 |
01 May 2024 | 28.21 | 28.62 | 28.09 | 28.38 | 28.38 | 150,200 |
30 Apr 2024 | 28.50 | 28.59 | 28.31 | 28.31 | 28.31 | 295,200 |
29 Apr 2024 | 28.86 | 29.14 | 28.73 | 29.09 | 29.09 | 288,700 |
26 Apr 2024 | 28.55 | 28.65 | 28.29 | 28.55 | 28.55 | 187,300 |
25 Apr 2024 | 28.32 | 28.41 | 28.17 | 28.37 | 28.37 | 186,200 |
24 Apr 2024 | 27.87 | 28.09 | 27.86 | 27.93 | 27.93 | 125,400 |
23 Apr 2024 | 27.61 | 27.78 | 27.50 | 27.67 | 27.67 | 471,600 |
22 Apr 2024 | 28.04 | 28.15 | 27.92 | 28.11 | 28.11 | 216,400 |
19 Apr 2024 | 28.02 | 28.28 | 28.00 | 28.10 | 28.10 | 248,600 |
18 Apr 2024 | 27.55 | 27.87 | 27.43 | 27.78 | 27.78 | 320,500 |
17 Apr 2024 | 27.34 | 27.43 | 27.10 | 27.19 | 27.19 | 100,500 |
16 Apr 2024 | 27.01 | 27.04 | 26.71 | 26.91 | 26.91 | 337,000 |
15 Apr 2024 | 27.21 | 27.45 | 26.95 | 27.35 | 27.35 | 183,900 |
12 Apr 2024 | 27.23 | 27.23 | 26.65 | 26.71 | 26.71 | 122,100 |
11 Apr 2024 | 26.70 | 26.75 | 26.46 | 26.67 | 26.67 | 134,300 |
10 Apr 2024 | 26.70 | 26.87 | 26.53 | 26.74 | 26.74 | 161,200 |
09 Apr 2024 | 27.04 | 27.05 | 26.65 | 26.88 | 26.88 | 120,600 |
08 Apr 2024 | 26.82 | 26.91 | 26.50 | 26.88 | 26.88 | 121,200 |
05 Apr 2024 | 26.36 | 26.57 | 26.31 | 26.54 | 26.54 | 86,300 |
04 Apr 2024 | 26.41 | 26.58 | 26.25 | 26.26 | 26.26 | 136,400 |
03 Apr 2024 | 25.82 | 26.39 | 25.82 | 26.35 | 26.35 | 309,800 |
02 Apr 2024 | 25.61 | 25.63 | 25.42 | 25.53 | 25.53 | 107,800 |
01 Apr 2024 | 25.49 | 25.49 | 25.31 | 25.39 | 25.39 | 138,400 |
28 Mar 2024 | 25.01 | 25.12 | 24.92 | 25.12 | 25.12 | 144,900 |
27 Mar 2024 | 24.86 | 25.11 | 24.79 | 25.05 | 25.05 | 72,300 |
26 Mar 2024 | 25.10 | 25.10 | 24.95 | 25.02 | 25.02 | 70,700 |
25 Mar 2024 | 25.00 | 25.20 | 25.00 | 25.13 | 25.13 | 272,200 |
22 Mar 2024 | 25.11 | 25.18 | 24.98 | 24.98 | 24.98 | 298,700 |
21 Mar 2024 | 25.42 | 25.43 | 25.25 | 25.40 | 25.40 | 344,700 |
20 Mar 2024 | 25.24 | 25.56 | 25.24 | 25.53 | 25.53 | 120,700 |
19 Mar 2024 | 25.43 | 25.49 | 25.31 | 25.32 | 25.32 | 292,900 |
18 Mar 2024 | 25.91 | 25.94 | 25.70 | 25.76 | 25.76 | 113,800 |
15 Mar 2024 | 25.52 | 25.78 | 25.44 | 25.71 | 25.71 | 376,800 |
14 Mar 2024 | 25.25 | 25.28 | 25.07 | 25.21 | 25.21 | 319,400 |
13 Mar 2024 | 24.89 | 25.32 | 24.89 | 25.26 | 25.26 | 515,000 |
12 Mar 2024 | 24.50 | 24.53 | 24.30 | 24.51 | 24.51 | 54,200 |
11 Mar 2024 | 24.37 | 24.50 | 24.33 | 24.49 | 24.49 | 69,800 |
08 Mar 2024 | 24.27 | 24.30 | 24.17 | 24.25 | 24.25 | 313,300 |
07 Mar 2024 | 24.36 | 24.49 | 24.35 | 24.45 | 24.45 | 78,800 |
06 Mar 2024 | 24.06 | 24.25 | 24.03 | 24.07 | 24.07 | 40,500 |
05 Mar 2024 | 24.00 | 24.06 | 23.91 | 23.93 | 23.93 | 53,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |