Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.41 | 27.52 | 27.07 | 27.11 | 27.11 | 1,020,800 |
25 Jul 2024 | 26.82 | 27.23 | 26.48 | 27.10 | 27.10 | 867,800 |
24 Jul 2024 | 28.07 | 28.51 | 27.64 | 27.67 | 27.67 | 632,800 |
23 Jul 2024 | 28.12 | 28.28 | 27.83 | 28.07 | 28.07 | 686,700 |
22 Jul 2024 | 27.70 | 28.33 | 27.55 | 28.18 | 28.18 | 972,400 |
19 Jul 2024 | 27.74 | 28.42 | 27.67 | 28.16 | 28.16 | 874,600 |
18 Jul 2024 | 29.10 | 29.16 | 28.50 | 28.63 | 28.63 | 1,304,300 |
17 Jul 2024 | 29.98 | 30.09 | 28.76 | 28.94 | 28.94 | 1,455,400 |
16 Jul 2024 | 29.37 | 29.82 | 28.91 | 29.81 | 29.81 | 1,949,500 |
15 Jul 2024 | 28.68 | 29.35 | 28.34 | 28.96 | 28.96 | 1,477,600 |
12 Jul 2024 | 28.79 | 29.25 | 28.68 | 29.15 | 29.15 | 1,449,800 |
11 Jul 2024 | 29.32 | 29.35 | 28.66 | 29.05 | 29.05 | 1,520,700 |
10 Jul 2024 | 28.60 | 29.10 | 28.60 | 28.72 | 28.72 | 1,460,600 |
09 Jul 2024 | 28.10 | 28.49 | 28.09 | 28.36 | 28.36 | 1,051,700 |
08 Jul 2024 | 28.18 | 28.42 | 27.80 | 28.27 | 28.27 | 1,577,300 |
05 Jul 2024 | 27.63 | 29.08 | 27.30 | 28.83 | 28.83 | 3,953,400 |
03 Jul 2024 | 25.90 | 26.40 | 25.87 | 26.07 | 26.07 | 1,177,300 |
02 Jul 2024 | 24.99 | 25.69 | 24.98 | 25.52 | 25.52 | 1,194,200 |
01 Jul 2024 | 25.26 | 25.58 | 25.09 | 25.11 | 25.11 | 1,072,200 |
28 Jun 2024 | 25.38 | 25.45 | 25.02 | 25.13 | 25.13 | 1,334,800 |
27 Jun 2024 | 25.01 | 25.21 | 24.85 | 24.98 | 24.98 | 1,333,200 |
26 Jun 2024 | 23.98 | 24.73 | 23.96 | 24.59 | 24.59 | 1,355,900 |
25 Jun 2024 | 24.10 | 24.38 | 24.09 | 24.17 | 24.17 | 1,355,100 |
24 Jun 2024 | 24.34 | 24.49 | 23.86 | 23.87 | 23.87 | 1,196,200 |
21 Jun 2024 | 24.19 | 24.19 | 23.64 | 23.93 | 23.93 | 5,795,800 |
20 Jun 2024 | 23.52 | 23.81 | 23.31 | 23.72 | 23.72 | 2,155,900 |
18 Jun 2024 | 22.77 | 23.11 | 22.59 | 22.85 | 22.85 | 2,161,600 |
17 Jun 2024 | 22.77 | 23.11 | 22.34 | 22.67 | 22.67 | 1,333,300 |
14 Jun 2024 | 23.27 | 23.31 | 22.71 | 23.03 | 23.03 | 1,384,400 |
13 Jun 2024 | 23.14 | 23.31 | 22.45 | 22.61 | 22.61 | 1,969,200 |
12 Jun 2024 | 23.69 | 23.82 | 23.06 | 23.30 | 23.30 | 2,514,000 |
11 Jun 2024 | 22.42 | 22.58 | 22.15 | 22.39 | 22.39 | 1,521,000 |
10 Jun 2024 | 22.74 | 22.75 | 22.13 | 22.59 | 22.59 | 1,983,700 |
07 Jun 2024 | 23.43 | 23.54 | 22.61 | 22.87 | 22.87 | 3,265,500 |
06 Jun 2024 | 23.67 | 24.77 | 23.67 | 24.60 | 24.60 | 1,575,700 |
05 Jun 2024 | 23.54 | 23.67 | 23.03 | 23.49 | 23.49 | 1,539,600 |
04 Jun 2024 | 23.55 | 23.61 | 22.87 | 23.51 | 23.51 | 2,188,300 |
03 Jun 2024 | 24.47 | 24.64 | 24.06 | 24.39 | 24.39 | 1,209,200 |
31 May 2024 | 24.36 | 24.61 | 23.71 | 24.19 | 24.19 | 2,209,200 |
30 May 2024 | 24.00 | 25.17 | 23.94 | 24.67 | 24.67 | 1,897,500 |
29 May 2024 | 24.44 | 24.69 | 24.04 | 24.10 | 24.10 | 1,107,900 |
28 May 2024 | 24.85 | 25.00 | 24.67 | 24.82 | 24.82 | 1,064,200 |
24 May 2024 | 24.14 | 24.43 | 24.09 | 24.30 | 24.30 | 1,207,400 |
23 May 2024 | 24.58 | 24.69 | 23.58 | 23.68 | 23.68 | 2,690,900 |
22 May 2024 | 25.17 | 25.34 | 24.46 | 24.70 | 24.70 | 1,337,700 |
21 May 2024 | 25.91 | 26.01 | 25.22 | 25.39 | 25.39 | 1,641,600 |
20 May 2024 | 25.68 | 25.93 | 25.54 | 25.86 | 25.86 | 1,294,200 |
17 May 2024 | 25.15 | 25.48 | 24.95 | 25.41 | 25.41 | 1,661,000 |
16 May 2024 | 24.76 | 24.77 | 24.24 | 24.63 | 24.63 | 1,802,700 |
15 May 2024 | 24.59 | 25.04 | 24.14 | 24.82 | 24.82 | 1,217,800 |
14 May 2024 | 24.26 | 24.39 | 23.97 | 24.34 | 24.34 | 770,800 |
13 May 2024 | 24.31 | 24.59 | 23.98 | 24.28 | 24.28 | 1,169,900 |
10 May 2024 | 24.92 | 25.08 | 24.37 | 24.38 | 24.38 | 1,809,000 |
09 May 2024 | 23.75 | 24.18 | 23.63 | 24.04 | 24.04 | 1,387,200 |
08 May 2024 | 23.05 | 23.75 | 23.00 | 23.37 | 23.37 | 1,012,400 |
07 May 2024 | 23.48 | 23.65 | 23.33 | 23.57 | 23.57 | 1,358,500 |
06 May 2024 | 23.86 | 24.21 | 23.72 | 23.84 | 23.84 | 1,372,900 |
03 May 2024 | 23.02 | 23.23 | 22.45 | 23.12 | 23.12 | 1,619,300 |
02 May 2024 | 22.81 | 23.21 | 22.60 | 23.14 | 23.14 | 1,419,000 |
01 May 2024 | 23.16 | 24.07 | 22.97 | 23.46 | 23.46 | 2,027,700 |
30 Apr 2024 | 23.21 | 23.69 | 22.91 | 22.99 | 22.99 | 2,853,600 |
29 Apr 2024 | 24.30 | 25.04 | 24.15 | 24.80 | 24.80 | 3,549,300 |
26 Apr 2024 | 23.53 | 23.88 | 23.38 | 23.85 | 23.85 | 2,449,300 |
25 Apr 2024 | 21.99 | 22.98 | 21.90 | 22.78 | 22.78 | 2,250,000 |
24 Apr 2024 | 21.72 | 22.03 | 21.66 | 21.92 | 21.92 | 1,693,100 |
23 Apr 2024 | 21.87 | 22.48 | 21.79 | 22.11 | 22.11 | 2,356,100 |
22 Apr 2024 | 22.31 | 22.43 | 21.65 | 22.03 | 22.03 | 4,175,800 |
19 Apr 2024 | 23.24 | 23.85 | 23.19 | 23.84 | 23.84 | 3,024,500 |
18 Apr 2024 | 23.99 | 24.05 | 23.41 | 23.71 | 23.71 | 2,051,000 |
17 Apr 2024 | 23.77 | 24.44 | 23.52 | 23.85 | 23.85 | 2,984,300 |
16 Apr 2024 | 23.60 | 23.67 | 23.05 | 23.29 | 23.29 | 2,911,000 |
15 Apr 2024 | 24.64 | 24.77 | 23.68 | 23.81 | 23.81 | 3,863,100 |
12 Apr 2024 | 25.21 | 25.50 | 23.58 | 23.85 | 23.85 | 5,165,800 |
11 Apr 2024 | 23.40 | 24.28 | 23.18 | 24.26 | 24.26 | 3,782,000 |
10 Apr 2024 | 23.11 | 23.61 | 22.91 | 23.04 | 23.04 | 2,698,500 |
09 Apr 2024 | 24.46 | 24.52 | 23.08 | 23.47 | 23.47 | 2,442,800 |
08 Apr 2024 | 24.21 | 24.38 | 23.54 | 23.55 | 23.55 | 2,830,300 |
05 Apr 2024 | 23.51 | 24.12 | 23.18 | 23.95 | 23.95 | 2,981,000 |
04 Apr 2024 | 23.37 | 23.73 | 23.06 | 23.10 | 23.10 | 2,418,100 |
03 Apr 2024 | 22.72 | 23.33 | 22.60 | 23.20 | 23.20 | 2,580,900 |
02 Apr 2024 | 22.59 | 22.83 | 22.52 | 22.82 | 22.82 | 2,626,100 |
01 Apr 2024 | 22.80 | 22.88 | 21.97 | 22.17 | 22.17 | 1,666,700 |
28 Mar 2024 | 22.27 | 22.39 | 21.83 | 22.20 | 22.20 | 1,857,500 |
27 Mar 2024 | 21.42 | 22.14 | 21.37 | 21.99 | 21.99 | 1,357,200 |
26 Mar 2024 | 21.91 | 21.91 | 21.23 | 21.39 | 21.39 | 1,971,800 |
25 Mar 2024 | 21.29 | 21.99 | 21.27 | 21.34 | 21.34 | 2,350,800 |
22 Mar 2024 | 20.58 | 21.29 | 20.46 | 21.08 | 21.08 | 1,851,100 |
21 Mar 2024 | 21.50 | 21.81 | 20.84 | 21.16 | 21.16 | 2,785,400 |
20 Mar 2024 | 20.41 | 21.56 | 20.30 | 21.27 | 21.27 | 3,287,500 |
19 Mar 2024 | 20.51 | 20.71 | 20.05 | 20.27 | 20.27 | 2,556,700 |
18 Mar 2024 | 21.36 | 21.44 | 20.79 | 21.17 | 21.17 | 2,395,200 |
15 Mar 2024 | 22.38 | 22.50 | 21.99 | 22.01 | 22.01 | 3,123,300 |
14 Mar 2024 | 22.27 | 22.37 | 21.83 | 22.18 | 22.18 | 2,112,800 |
13 Mar 2024 | 22.20 | 23.20 | 22.17 | 22.87 | 22.87 | 1,910,800 |
12 Mar 2024 | 21.95 | 22.27 | 21.72 | 22.17 | 22.17 | 2,273,100 |
11 Mar 2024 | 22.22 | 23.08 | 22.22 | 22.85 | 22.85 | 2,263,900 |
08 Mar 2024 | 22.28 | 22.43 | 21.88 | 22.36 | 22.36 | 2,619,900 |
07 Mar 2024 | 22.19 | 22.42 | 21.95 | 22.13 | 22.13 | 2,247,500 |
06 Mar 2024 | 21.57 | 22.03 | 21.25 | 21.97 | 21.97 | 3,218,500 |
05 Mar 2024 | 22.00 | 22.03 | 21.43 | 21.63 | 21.63 | 4,680,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |