Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.51 | 27.81 | 27.39 | 27.70 | 27.70 | 319,100 |
25 Jul 2024 | 27.74 | 27.75 | 27.40 | 27.40 | 27.40 | 1,077,000 |
24 Jul 2024 | 28.67 | 29.27 | 28.67 | 28.86 | 28.86 | 471,300 |
23 Jul 2024 | 30.42 | 30.42 | 30.02 | 30.14 | 30.14 | 206,100 |
22 Jul 2024 | 31.12 | 31.29 | 31.01 | 31.28 | 31.28 | 312,700 |
19 Jul 2024 | 30.17 | 30.25 | 30.03 | 30.10 | 30.10 | 160,200 |
18 Jul 2024 | 30.24 | 30.52 | 29.94 | 30.10 | 30.10 | 419,300 |
17 Jul 2024 | 30.40 | 30.46 | 30.01 | 30.23 | 30.23 | 73,600 |
16 Jul 2024 | 30.00 | 30.28 | 30.00 | 30.22 | 30.22 | 145,800 |
15 Jul 2024 | 30.20 | 30.31 | 30.02 | 30.18 | 30.18 | 288,400 |
12 Jul 2024 | 31.27 | 31.43 | 30.73 | 30.76 | 30.76 | 219,000 |
11 Jul 2024 | 29.90 | 30.16 | 29.79 | 30.03 | 30.03 | 232,100 |
10 Jul 2024 | 29.06 | 29.71 | 29.06 | 29.71 | 29.71 | 116,300 |
09 Jul 2024 | 29.21 | 29.67 | 29.15 | 29.66 | 29.66 | 149,500 |
08 Jul 2024 | 30.00 | 30.00 | 29.71 | 29.92 | 29.92 | 224,600 |
05 Jul 2024 | 30.25 | 30.44 | 30.04 | 30.36 | 30.36 | 107,900 |
03 Jul 2024 | 29.85 | 30.35 | 29.85 | 30.20 | 30.20 | 444,700 |
02 Jul 2024 | 28.23 | 28.98 | 28.23 | 28.97 | 28.97 | 180,900 |
01 Jul 2024 | 28.79 | 28.79 | 28.37 | 28.42 | 28.42 | 99,200 |
28 Jun 2024 | 28.68 | 28.68 | 28.23 | 28.36 | 28.36 | 228,000 |
27 Jun 2024 | 28.79 | 29.13 | 28.77 | 28.79 | 28.79 | 362,100 |
26 Jun 2024 | 29.44 | 29.70 | 29.44 | 29.66 | 29.66 | 157,600 |
25 Jun 2024 | 29.65 | 29.67 | 29.51 | 29.63 | 29.63 | 163,700 |
24 Jun 2024 | 29.65 | 30.02 | 29.57 | 29.61 | 29.61 | 128,800 |
21 Jun 2024 | 29.72 | 29.96 | 29.43 | 29.61 | 29.61 | 222,100 |
20 Jun 2024 | 30.08 | 30.60 | 30.08 | 30.31 | 30.31 | 296,200 |
18 Jun 2024 | 29.05 | 29.77 | 29.05 | 29.76 | 29.76 | 97,500 |
17 Jun 2024 | 29.86 | 30.41 | 29.75 | 29.97 | 29.97 | 307,700 |
14 Jun 2024 | 28.99 | 29.13 | 28.94 | 29.08 | 29.08 | 372,600 |
13 Jun 2024 | 29.92 | 29.96 | 29.37 | 29.60 | 29.60 | 315,100 |
12 Jun 2024 | 29.00 | 29.49 | 29.00 | 29.10 | 29.10 | 347,400 |
11 Jun 2024 | 29.72 | 30.21 | 29.50 | 29.57 | 29.57 | 904,200 |
10 Jun 2024 | 27.71 | 28.05 | 27.64 | 27.96 | 27.96 | 110,300 |
07 Jun 2024 | 27.80 | 28.49 | 27.60 | 27.72 | 27.72 | 663,700 |
06 Jun 2024 | 29.95 | 30.18 | 28.90 | 30.08 | 30.08 | 680,100 |
05 Jun 2024 | 28.61 | 29.12 | 28.61 | 29.08 | 29.08 | 305,300 |
04 Jun 2024 | 29.50 | 29.50 | 28.68 | 28.75 | 28.75 | 599,500 |
03 Jun 2024 | 28.28 | 28.28 | 27.39 | 27.52 | 27.52 | 253,900 |
31 May 2024 | 27.08 | 27.30 | 26.82 | 27.23 | 27.23 | 558,600 |
30 May 2024 | 28.15 | 28.44 | 27.51 | 28.40 | 28.40 | 469,100 |
29 May 2024 | 28.63 | 28.88 | 28.58 | 28.81 | 28.81 | 407,700 |
28 May 2024 | 30.90 | 30.90 | 30.08 | 30.19 | 30.19 | 381,500 |
24 May 2024 | 29.50 | 30.03 | 29.49 | 29.89 | 29.89 | 294,600 |
23 May 2024 | 30.74 | 30.81 | 30.01 | 30.13 | 30.13 | 488,900 |
22 May 2024 | 30.84 | 30.91 | 30.52 | 30.57 | 30.57 | 261,000 |
21 May 2024 | 31.22 | 31.28 | 30.96 | 31.23 | 31.23 | 342,200 |
20 May 2024 | 31.99 | 31.99 | 31.36 | 31.51 | 31.51 | 239,000 |
17 May 2024 | 31.72 | 32.58 | 31.72 | 32.28 | 32.28 | 529,200 |
16 May 2024 | 31.88 | 32.89 | 31.88 | 32.89 | 32.89 | 205,000 |
15 May 2024 | 31.30 | 31.64 | 31.00 | 31.62 | 31.62 | 340,000 |
14 May 2024 | 30.80 | 31.32 | 30.79 | 31.06 | 31.06 | 226,400 |
13 May 2024 | 31.20 | 31.85 | 31.01 | 31.66 | 31.66 | 500,300 |
10 May 2024 | 30.60 | 30.60 | 30.10 | 30.27 | 30.27 | 194,100 |
09 May 2024 | 30.64 | 30.64 | 30.20 | 30.37 | 30.37 | 311,800 |
08 May 2024 | 28.80 | 29.21 | 28.80 | 29.21 | 29.21 | 179,000 |
07 May 2024 | 29.70 | 29.70 | 29.35 | 29.57 | 29.57 | 250,800 |
06 May 2024 | 30.98 | 31.01 | 30.60 | 30.66 | 30.66 | 187,700 |
03 May 2024 | 30.98 | 31.00 | 30.58 | 31.00 | 31.00 | 353,200 |
02 May 2024 | 30.31 | 31.79 | 30.30 | 31.44 | 31.44 | 773,800 |
01 May 2024 | 27.40 | 27.89 | 27.34 | 27.52 | 27.52 | 221,400 |
30 Apr 2024 | 27.80 | 27.80 | 27.29 | 27.34 | 27.34 | 364,100 |
29 Apr 2024 | 28.50 | 28.59 | 28.01 | 28.55 | 28.55 | 339,800 |
26 Apr 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 29.41 | 339,900 |
25 Apr 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 28.57 | 189,200 |
24 Apr 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 28.95 | 346,000 |
23 Apr 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 28.02 | 509,800 |
22 Apr 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 26.02 | 513,400 |
19 Apr 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 24.58 | 210,400 |
18 Apr 2024 | 24.90 | 25.07 | 24.79 | 24.96 | 24.96 | 457,400 |
17 Apr 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 24.70 | 308,900 |
16 Apr 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 25.04 | 325,700 |
15 Apr 2024 | 25.80 | 25.92 | 25.45 | 25.50 | 25.50 | 205,200 |
12 Apr 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 25.47 | 306,600 |
11 Apr 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 26.59 | 277,800 |
10 Apr 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 25.99 | 315,600 |
09 Apr 2024 | 25.52 | 25.76 | 25.49 | 25.76 | 25.76 | 121,900 |
08 Apr 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 25.53 | 116,700 |
05 Apr 2024 | 25.50 | 25.61 | 25.44 | 25.53 | 25.53 | 129,400 |
04 Apr 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 25.35 | 225,600 |
03 Apr 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 25.39 | 344,100 |
02 Apr 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 25.96 | 248,700 |
01 Apr 2024 | 25.11 | 25.44 | 25.06 | 25.24 | 25.24 | 795,500 |
28 Mar 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 24.70 | 246,900 |
27 Mar 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 23.47 | 209,900 |
26 Mar 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 23.72 | 112,800 |
25 Mar 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 23.74 | 737,800 |
22 Mar 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 23.51 | 1,502,100 |
21 Mar 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 23.26 | 167,600 |
20 Mar 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 23.05 | 213,100 |
19 Mar 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 22.91 | 98,100 |
18 Mar 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 23.00 | 231,000 |
15 Mar 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 22.77 | 259,400 |
14 Mar 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 23.24 | 662,300 |
13 Mar 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 24.13 | 527,700 |
12 Mar 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 23.74 | 512,700 |
11 Mar 2024 | 22.61 | 23.20 | 22.61 | 23.08 | 23.08 | 316,200 |
08 Mar 2024 | 21.63 | 21.87 | 21.52 | 21.81 | 21.81 | 193,600 |
07 Mar 2024 | 22.25 | 22.25 | 21.74 | 21.90 | 21.90 | 280,000 |
06 Mar 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 22.94 | 740,000 |
05 Mar 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 21.95 | 416,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |