Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.32 | 27.49 | 27.25 | 27.48 | 27.48 | 52,000 |
25 Jul 2024 | 26.95 | 27.63 | 26.94 | 27.39 | 27.39 | 96,400 |
24 Jul 2024 | 27.22 | 27.38 | 27.08 | 27.22 | 27.22 | 60,000 |
23 Jul 2024 | 27.03 | 27.29 | 26.86 | 27.22 | 27.22 | 83,000 |
22 Jul 2024 | 26.50 | 27.27 | 26.39 | 27.23 | 27.23 | 152,500 |
19 Jul 2024 | 26.44 | 26.50 | 25.94 | 26.16 | 26.16 | 37,100 |
18 Jul 2024 | 27.02 | 27.21 | 26.74 | 26.75 | 26.75 | 80,200 |
17 Jul 2024 | 26.47 | 27.11 | 26.37 | 27.00 | 27.00 | 140,100 |
16 Jul 2024 | 26.02 | 26.50 | 26.02 | 26.37 | 26.37 | 51,100 |
15 Jul 2024 | 26.88 | 26.88 | 26.46 | 26.48 | 26.48 | 96,500 |
12 Jul 2024 | 27.13 | 27.38 | 27.00 | 27.00 | 27.00 | 75,400 |
11 Jul 2024 | 27.00 | 27.28 | 26.92 | 27.02 | 27.02 | 146,300 |
10 Jul 2024 | 26.49 | 26.72 | 26.32 | 26.65 | 26.65 | 105,200 |
09 Jul 2024 | 25.75 | 26.32 | 25.67 | 26.25 | 26.25 | 110,900 |
08 Jul 2024 | 25.43 | 25.72 | 25.26 | 25.71 | 25.71 | 141,400 |
05 Jul 2024 | 25.12 | 25.22 | 24.89 | 25.09 | 25.09 | 236,400 |
03 Jul 2024 | 25.39 | 25.48 | 24.86 | 24.89 | 24.89 | 65,900 |
02 Jul 2024 | 25.13 | 25.42 | 25.02 | 25.34 | 25.34 | 101,100 |
01 Jul 2024 | 24.78 | 25.46 | 24.78 | 25.01 | 25.01 | 179,900 |
28 Jun 2024 | 25.06 | 25.08 | 24.78 | 24.78 | 24.78 | 240,000 |
27 Jun 2024 | 24.99 | 25.31 | 24.84 | 25.14 | 25.14 | 197,400 |
26 Jun 2024 | 25.29 | 25.31 | 25.02 | 25.14 | 25.14 | 129,000 |
25 Jun 2024 | 25.87 | 25.91 | 25.61 | 25.63 | 25.63 | 72,900 |
24 Jun 2024 | 25.98 | 26.19 | 25.89 | 26.18 | 26.18 | 130,100 |
21 Jun 2024 | 25.64 | 25.85 | 25.53 | 25.75 | 25.75 | 95,600 |
20 Jun 2024 | 25.77 | 25.79 | 25.61 | 25.63 | 25.63 | 65,200 |
18 Jun 2024 | 26.02 | 26.02 | 25.74 | 25.84 | 25.84 | 107,800 |
17 Jun 2024 | 25.88 | 25.88 | 25.32 | 25.74 | 25.74 | 123,400 |
14 Jun 2024 | 25.37 | 25.61 | 25.32 | 25.44 | 25.44 | 132,400 |
13 Jun 2024 | 26.00 | 26.01 | 25.64 | 25.72 | 25.72 | 124,600 |
12 Jun 2024 | 26.07 | 26.43 | 26.02 | 26.05 | 26.05 | 192,200 |
11 Jun 2024 | 26.12 | 26.28 | 26.07 | 26.20 | 26.20 | 80,400 |
10 Jun 2024 | 26.42 | 26.42 | 26.23 | 26.41 | 26.41 | 111,700 |
07 Jun 2024 | 26.87 | 27.00 | 26.74 | 26.76 | 26.76 | 85,700 |
06 Jun 2024 | 27.07 | 27.18 | 27.00 | 27.05 | 27.05 | 66,300 |
05 Jun 2024 | 27.29 | 27.36 | 27.12 | 27.16 | 27.16 | 72,200 |
04 Jun 2024 | 27.56 | 27.71 | 27.42 | 27.54 | 27.54 | 57,800 |
03 Jun 2024 | 27.61 | 27.85 | 27.37 | 27.70 | 27.70 | 96,600 |
31 May 2024 | 27.72 | 28.03 | 27.53 | 27.82 | 27.82 | 146,700 |
30 May 2024 | 27.10 | 27.57 | 27.09 | 27.46 | 27.46 | 266,700 |
29 May 2024 | 27.16 | 27.16 | 26.89 | 26.94 | 26.94 | 109,800 |
28 May 2024 | 27.35 | 27.58 | 27.04 | 27.19 | 27.19 | 220,100 |
24 May 2024 | 27.43 | 27.46 | 27.21 | 27.27 | 27.27 | 95,700 |
23 May 2024 | 28.20 | 28.20 | 27.62 | 27.65 | 27.65 | 104,500 |
22 May 2024 | 28.18 | 28.46 | 28.07 | 28.20 | 28.20 | 116,700 |
21 May 2024 | 29.03 | 29.03 | 28.36 | 28.38 | 28.38 | 131,700 |
20 May 2024 | 29.44 | 29.44 | 29.06 | 29.18 | 29.18 | 137,600 |
17 May 2024 | 30.58 | 30.60 | 29.55 | 29.63 | 29.63 | 140,200 |
16 May 2024 | 29.93 | 29.99 | 29.50 | 29.55 | 29.55 | 130,400 |
15 May 2024 | 28.84 | 29.36 | 28.84 | 29.08 | 29.08 | 68,900 |
14 May 2024 | 28.68 | 28.75 | 28.40 | 28.63 | 28.63 | 55,300 |
13 May 2024 | 28.64 | 28.83 | 28.43 | 28.47 | 28.47 | 72,400 |
10 May 2024 | 28.95 | 29.04 | 28.55 | 28.55 | 28.55 | 75,500 |
09 May 2024 | 29.12 | 29.20 | 28.73 | 28.77 | 28.77 | 68,900 |
08 May 2024 | 29.00 | 29.13 | 28.94 | 29.03 | 29.03 | 70,800 |
07 May 2024 | 29.53 | 29.54 | 28.99 | 29.08 | 29.08 | 83,100 |
06 May 2024 | 29.33 | 29.66 | 29.00 | 29.47 | 29.47 | 69,400 |
03 May 2024 | 29.10 | 29.44 | 28.80 | 29.09 | 29.09 | 125,700 |
02 May 2024 | 28.91 | 29.65 | 28.90 | 29.45 | 29.45 | 122,800 |
01 May 2024 | 28.30 | 29.44 | 28.30 | 29.34 | 29.34 | 149,900 |
30 Apr 2024 | 28.47 | 28.61 | 28.36 | 28.45 | 28.45 | 62,900 |
29 Apr 2024 | 28.88 | 29.11 | 28.65 | 28.65 | 28.65 | 112,900 |
26 Apr 2024 | 28.54 | 28.87 | 28.34 | 28.76 | 28.76 | 75,400 |
25 Apr 2024 | 28.75 | 28.75 | 28.33 | 28.63 | 28.63 | 167,900 |
24 Apr 2024 | 29.32 | 29.37 | 28.76 | 28.77 | 28.77 | 141,100 |
23 Apr 2024 | 29.15 | 29.75 | 29.15 | 29.45 | 29.45 | 115,800 |
22 Apr 2024 | 28.96 | 29.40 | 28.92 | 29.07 | 29.07 | 80,000 |
19 Apr 2024 | 28.86 | 29.13 | 28.82 | 29.08 | 29.08 | 87,000 |
18 Apr 2024 | 28.99 | 29.20 | 28.82 | 28.91 | 28.91 | 139,100 |
17 Apr 2024 | 29.45 | 29.50 | 29.18 | 29.22 | 29.22 | 192,800 |
16 Apr 2024 | 29.55 | 29.58 | 29.45 | 29.49 | 29.49 | 255,900 |
15 Apr 2024 | 30.41 | 30.41 | 29.79 | 29.80 | 29.80 | 153,800 |
12 Apr 2024 | 30.78 | 30.78 | 30.24 | 30.25 | 30.25 | 201,300 |
11 Apr 2024 | 31.29 | 31.38 | 30.85 | 30.85 | 30.85 | 380,800 |
10 Apr 2024 | 31.59 | 31.59 | 30.93 | 31.12 | 31.12 | 254,500 |
09 Apr 2024 | 31.86 | 31.99 | 31.64 | 31.65 | 31.65 | 80,400 |
08 Apr 2024 | 31.67 | 32.17 | 31.58 | 31.86 | 31.86 | 95,000 |
05 Apr 2024 | 31.66 | 32.02 | 31.58 | 31.81 | 31.81 | 73,300 |
04 Apr 2024 | 31.93 | 32.15 | 31.72 | 31.81 | 31.81 | 68,000 |
03 Apr 2024 | 31.82 | 31.87 | 31.57 | 31.79 | 31.79 | 86,800 |
02 Apr 2024 | 32.12 | 32.12 | 31.69 | 31.77 | 31.77 | 108,600 |
01 Apr 2024 | 32.06 | 32.57 | 31.95 | 32.48 | 32.48 | 89,700 |
28 Mar 2024 | 32.18 | 32.21 | 31.88 | 32.20 | 32.20 | 302,700 |
27 Mar 2024 | 32.64 | 33.00 | 32.55 | 32.95 | 32.95 | 127,300 |
26 Mar 2024 | 32.62 | 32.93 | 32.53 | 32.71 | 32.71 | 66,300 |
25 Mar 2024 | 32.73 | 32.83 | 32.55 | 32.68 | 32.68 | 103,500 |
22 Mar 2024 | 33.19 | 33.24 | 32.76 | 32.76 | 32.76 | 63,200 |
21 Mar 2024 | 33.63 | 33.84 | 33.26 | 33.42 | 33.42 | 98,300 |
20 Mar 2024 | 33.40 | 34.02 | 33.29 | 33.96 | 33.96 | 59,000 |
19 Mar 2024 | 33.37 | 33.45 | 33.17 | 33.37 | 33.37 | 61,100 |
18 Mar 2024 | 33.93 | 33.93 | 33.39 | 33.41 | 33.41 | 113,200 |
15 Mar 2024 | 34.26 | 34.44 | 33.90 | 33.97 | 33.97 | 118,600 |
14 Mar 2024 | 34.65 | 34.65 | 34.02 | 34.15 | 34.15 | 71,000 |
13 Mar 2024 | 34.41 | 34.68 | 34.26 | 34.60 | 34.60 | 90,800 |
12 Mar 2024 | 34.44 | 34.80 | 34.29 | 34.71 | 34.71 | 80,300 |
11 Mar 2024 | 34.58 | 34.98 | 34.52 | 34.65 | 34.65 | 89,100 |
08 Mar 2024 | 34.58 | 35.06 | 34.36 | 34.47 | 34.47 | 65,400 |
07 Mar 2024 | 34.56 | 34.69 | 34.38 | 34.46 | 34.46 | 94,000 |
06 Mar 2024 | 34.60 | 34.62 | 34.35 | 34.44 | 34.44 | 115,800 |
05 Mar 2024 | 34.72 | 34.88 | 34.48 | 34.51 | 34.51 | 121,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |