Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.12 | 29.46 | 28.93 | 29.30 | 29.30 | 1,271,400 |
25 Jul 2024 | 28.73 | 29.11 | 28.40 | 28.77 | 28.77 | 771,300 |
24 Jul 2024 | 29.47 | 29.67 | 28.88 | 28.93 | 28.93 | 1,815,900 |
23 Jul 2024 | 27.93 | 29.99 | 27.93 | 29.98 | 29.98 | 2,260,000 |
22 Jul 2024 | 29.81 | 29.86 | 27.49 | 27.72 | 27.72 | 2,669,200 |
19 Jul 2024 | 30.04 | 31.27 | 29.75 | 29.75 | 29.75 | 3,989,600 |
18 Jul 2024 | 29.32 | 29.50 | 29.07 | 29.29 | 29.29 | 1,194,500 |
17 Jul 2024 | 29.60 | 30.31 | 29.29 | 29.31 | 29.31 | 1,714,700 |
16 Jul 2024 | 30.21 | 30.54 | 29.58 | 30.00 | 30.00 | 1,203,200 |
15 Jul 2024 | 29.42 | 30.14 | 29.11 | 29.91 | 29.91 | 1,086,200 |
12 Jul 2024 | 29.57 | 30.29 | 29.40 | 29.41 | 29.41 | 1,378,200 |
11 Jul 2024 | 29.43 | 29.86 | 29.25 | 29.70 | 29.70 | 1,527,300 |
10 Jul 2024 | 29.18 | 29.78 | 29.06 | 29.40 | 29.40 | 3,042,900 |
09 Jul 2024 | 27.17 | 28.88 | 27.14 | 28.72 | 28.72 | 3,764,500 |
08 Jul 2024 | 26.32 | 26.80 | 26.20 | 26.74 | 26.74 | 990,400 |
05 Jul 2024 | 27.13 | 27.20 | 26.16 | 26.17 | 26.17 | 1,115,700 |
03 Jul 2024 | 26.43 | 27.08 | 26.40 | 26.92 | 26.92 | 725,400 |
02 Jul 2024 | 25.65 | 25.90 | 25.24 | 25.90 | 25.90 | 1,690,100 |
01 Jul 2024 | 25.93 | 26.31 | 25.74 | 26.04 | 26.04 | 1,582,800 |
28 Jun 2024 | 27.34 | 27.37 | 25.29 | 25.80 | 25.80 | 3,430,500 |
27 Jun 2024 | 27.53 | 27.97 | 27.47 | 27.67 | 27.67 | 825,100 |
26 Jun 2024 | 27.32 | 27.65 | 27.09 | 27.40 | 27.40 | 1,451,700 |
25 Jun 2024 | 28.06 | 28.13 | 27.52 | 27.52 | 27.52 | 910,700 |
24 Jun 2024 | 28.36 | 28.49 | 27.76 | 27.81 | 27.81 | 859,200 |
21 Jun 2024 | 26.88 | 27.78 | 26.80 | 27.63 | 27.63 | 2,020,500 |
20 Jun 2024 | 27.39 | 27.77 | 26.55 | 26.66 | 26.66 | 1,954,400 |
18 Jun 2024 | 27.37 | 27.55 | 26.84 | 27.13 | 27.13 | 1,890,700 |
17 Jun 2024 | 27.53 | 28.02 | 27.06 | 27.75 | 27.75 | 1,589,500 |
14 Jun 2024 | 28.95 | 29.14 | 27.69 | 27.73 | 27.73 | 3,255,800 |
13 Jun 2024 | 29.76 | 29.86 | 28.91 | 29.42 | 29.42 | 1,051,200 |
12 Jun 2024 | 28.86 | 29.60 | 28.72 | 29.59 | 29.59 | 1,698,000 |
11 Jun 2024 | 29.19 | 29.95 | 28.84 | 28.89 | 28.89 | 2,453,100 |
10 Jun 2024 | 28.50 | 29.39 | 28.40 | 29.15 | 29.15 | 2,194,000 |
07 Jun 2024 | 27.67 | 29.44 | 27.61 | 28.85 | 28.85 | 3,366,500 |
06 Jun 2024 | 28.11 | 28.45 | 27.56 | 28.13 | 28.13 | 1,252,700 |
05 Jun 2024 | 28.66 | 28.82 | 27.52 | 27.75 | 27.75 | 1,413,300 |
04 Jun 2024 | 27.95 | 29.19 | 27.92 | 28.61 | 28.61 | 2,764,200 |
03 Jun 2024 | 28.19 | 28.40 | 27.96 | 28.05 | 28.05 | 1,104,200 |
31 May 2024 | 28.08 | 28.08 | 27.08 | 27.79 | 27.79 | 1,299,500 |
30 May 2024 | 28.40 | 28.41 | 27.92 | 28.10 | 28.10 | 756,800 |
29 May 2024 | 28.59 | 28.82 | 28.02 | 28.12 | 28.12 | 1,131,500 |
28 May 2024 | 29.80 | 29.87 | 28.73 | 28.75 | 28.75 | 880,400 |
24 May 2024 | 29.29 | 29.56 | 29.00 | 29.12 | 29.12 | 1,096,200 |
23 May 2024 | 29.87 | 29.93 | 29.20 | 29.36 | 29.36 | 1,225,900 |
22 May 2024 | 29.99 | 30.35 | 29.74 | 29.99 | 29.99 | 1,242,800 |
21 May 2024 | 30.59 | 30.99 | 30.45 | 30.84 | 30.84 | 990,800 |
20 May 2024 | 30.45 | 30.83 | 29.99 | 30.51 | 30.51 | 1,808,300 |
17 May 2024 | 30.30 | 31.12 | 30.20 | 30.93 | 30.93 | 1,945,700 |
16 May 2024 | 30.76 | 30.87 | 29.95 | 29.99 | 29.99 | 2,502,100 |
15 May 2024 | 28.94 | 30.41 | 28.77 | 30.35 | 30.35 | 3,676,300 |
14 May 2024 | 26.78 | 28.86 | 26.67 | 28.85 | 28.85 | 5,496,100 |
13 May 2024 | 26.47 | 26.65 | 26.28 | 26.44 | 26.44 | 1,176,100 |
10 May 2024 | 26.79 | 26.98 | 25.82 | 25.92 | 25.92 | 1,322,900 |
09 May 2024 | 25.95 | 26.46 | 25.73 | 26.40 | 26.40 | 1,474,700 |
08 May 2024 | 26.23 | 26.77 | 26.16 | 26.37 | 26.37 | 1,319,600 |
07 May 2024 | 26.69 | 27.00 | 25.87 | 26.57 | 26.57 | 2,041,400 |
06 May 2024 | 26.91 | 27.47 | 26.80 | 27.08 | 27.08 | 2,237,800 |
03 May 2024 | 26.13 | 27.04 | 26.05 | 26.96 | 26.96 | 1,972,400 |
02 May 2024 | 26.46 | 26.56 | 25.66 | 25.77 | 25.77 | 1,392,500 |
01 May 2024 | 25.68 | 26.37 | 25.05 | 25.95 | 25.95 | 2,285,100 |
30 Apr 2024 | 25.90 | 25.92 | 25.52 | 25.55 | 25.55 | 768,700 |
29 Apr 2024 | 26.05 | 26.27 | 25.83 | 26.09 | 26.09 | 1,756,700 |
26 Apr 2024 | 25.48 | 26.16 | 25.48 | 25.99 | 25.99 | 2,022,800 |
25 Apr 2024 | 24.04 | 25.11 | 24.02 | 25.00 | 25.00 | 1,770,000 |
24 Apr 2024 | 24.22 | 24.47 | 24.07 | 24.46 | 24.46 | 2,253,600 |
23 Apr 2024 | 24.14 | 24.65 | 24.07 | 24.28 | 24.28 | 1,591,000 |
22 Apr 2024 | 23.93 | 24.50 | 23.91 | 24.20 | 24.20 | 2,013,200 |
19 Apr 2024 | 24.24 | 24.56 | 23.57 | 23.79 | 23.79 | 1,642,100 |
18 Apr 2024 | 24.28 | 24.51 | 24.09 | 24.22 | 24.22 | 1,375,900 |
17 Apr 2024 | 24.60 | 24.78 | 24.10 | 24.40 | 24.40 | 1,181,200 |
16 Apr 2024 | 23.81 | 24.31 | 23.42 | 24.29 | 24.29 | 2,443,600 |
15 Apr 2024 | 24.64 | 25.12 | 24.11 | 24.15 | 24.15 | 1,607,200 |
12 Apr 2024 | 25.25 | 25.40 | 24.69 | 24.85 | 24.85 | 1,122,100 |
11 Apr 2024 | 25.76 | 25.78 | 25.16 | 25.59 | 25.59 | 899,400 |
10 Apr 2024 | 25.62 | 26.07 | 25.62 | 25.89 | 25.89 | 1,087,800 |
09 Apr 2024 | 26.01 | 26.08 | 25.49 | 25.98 | 25.98 | 1,416,300 |
08 Apr 2024 | 25.33 | 25.97 | 25.32 | 25.83 | 25.83 | 983,000 |
05 Apr 2024 | 25.85 | 25.86 | 25.39 | 25.59 | 25.59 | 925,200 |
04 Apr 2024 | 26.39 | 26.93 | 25.65 | 25.65 | 25.65 | 2,023,700 |
03 Apr 2024 | 25.60 | 26.38 | 25.47 | 26.19 | 26.19 | 1,366,700 |
02 Apr 2024 | 25.96 | 26.15 | 25.42 | 25.87 | 25.87 | 1,661,500 |
01 Apr 2024 | 26.51 | 26.57 | 25.57 | 25.64 | 25.64 | 1,824,300 |
28 Mar 2024 | 26.70 | 27.25 | 26.49 | 26.64 | 26.64 | 2,099,000 |
27 Mar 2024 | 26.67 | 26.80 | 26.42 | 26.65 | 26.65 | 1,645,400 |
26 Mar 2024 | 26.63 | 26.99 | 26.40 | 26.76 | 26.76 | 1,866,900 |
25 Mar 2024 | 26.32 | 27.17 | 26.25 | 27.04 | 27.04 | 3,986,400 |
22 Mar 2024 | 25.80 | 26.92 | 25.79 | 26.73 | 26.73 | 3,869,100 |
21 Mar 2024 | 24.81 | 24.95 | 24.64 | 24.73 | 24.73 | 2,950,400 |
20 Mar 2024 | 24.80 | 25.66 | 24.80 | 25.48 | 25.48 | 3,540,800 |
19 Mar 2024 | 24.12 | 25.22 | 23.95 | 25.07 | 25.07 | 4,158,300 |
18 Mar 2024 | 23.15 | 23.56 | 22.09 | 23.48 | 23.48 | 5,050,200 |
15 Mar 2024 | 23.40 | 23.90 | 23.23 | 23.33 | 23.33 | 2,947,800 |
14 Mar 2024 | 22.20 | 23.59 | 22.04 | 23.48 | 23.48 | 6,082,700 |
13 Mar 2024 | 21.20 | 21.74 | 21.20 | 21.44 | 21.44 | 1,750,500 |
12 Mar 2024 | 21.09 | 21.32 | 20.74 | 21.24 | 21.24 | 1,164,500 |
11 Mar 2024 | 21.36 | 21.38 | 20.94 | 21.24 | 21.24 | 1,020,200 |
08 Mar 2024 | 21.32 | 21.85 | 21.28 | 21.44 | 21.44 | 1,020,700 |
07 Mar 2024 | 21.48 | 21.60 | 21.17 | 21.37 | 21.37 | 1,397,300 |
06 Mar 2024 | 21.35 | 21.64 | 21.05 | 21.62 | 21.62 | 1,973,200 |
05 Mar 2024 | 21.92 | 21.94 | 21.59 | 21.61 | 21.61 | 1,349,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |