Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.22 | 24.42 | 23.70 | 24.27 | 24.27 | 1,467,000 |
25 Jul 2024 | 24.30 | 24.62 | 23.63 | 23.99 | 23.99 | 1,833,200 |
24 Jul 2024 | 24.66 | 24.92 | 23.84 | 23.99 | 23.99 | 1,888,900 |
23 Jul 2024 | 24.78 | 25.22 | 24.48 | 24.91 | 24.91 | 2,318,400 |
22 Jul 2024 | 24.70 | 25.15 | 24.58 | 24.94 | 24.94 | 1,761,300 |
19 Jul 2024 | 25.10 | 25.10 | 24.40 | 24.55 | 24.55 | 1,912,800 |
18 Jul 2024 | 25.62 | 26.07 | 24.75 | 25.01 | 25.01 | 4,382,400 |
17 Jul 2024 | 26.21 | 26.22 | 25.22 | 25.32 | 25.32 | 2,730,700 |
16 Jul 2024 | 27.49 | 27.49 | 25.68 | 26.41 | 26.41 | 6,878,300 |
15 Jul 2024 | 28.25 | 28.40 | 27.09 | 27.21 | 27.21 | 3,045,800 |
12 Jul 2024 | 28.22 | 28.56 | 27.89 | 27.98 | 27.98 | 1,486,400 |
11 Jul 2024 | 28.71 | 28.79 | 28.04 | 28.07 | 28.07 | 1,488,400 |
10 Jul 2024 | 28.98 | 29.15 | 28.19 | 28.30 | 28.30 | 1,133,100 |
09 Jul 2024 | 30.48 | 30.60 | 28.92 | 28.96 | 28.96 | 918,200 |
08 Jul 2024 | 31.21 | 31.65 | 30.55 | 30.60 | 30.60 | 858,900 |
05 Jul 2024 | 30.56 | 31.21 | 30.44 | 31.20 | 31.20 | 677,700 |
03 Jul 2024 | 30.56 | 30.83 | 30.32 | 30.44 | 30.44 | 1,128,900 |
02 Jul 2024 | 30.25 | 30.69 | 30.01 | 30.51 | 30.51 | 1,104,300 |
01 Jul 2024 | 30.89 | 31.16 | 30.38 | 30.45 | 30.45 | 1,136,000 |
28 Jun 2024 | 31.11 | 31.59 | 30.68 | 30.88 | 30.88 | 1,973,200 |
27 Jun 2024 | 29.83 | 31.19 | 29.72 | 31.00 | 31.00 | 1,915,200 |
26 Jun 2024 | 29.61 | 29.94 | 29.39 | 29.80 | 29.80 | 1,081,900 |
25 Jun 2024 | 30.30 | 30.60 | 29.66 | 29.82 | 29.82 | 1,220,400 |
24 Jun 2024 | 30.44 | 30.67 | 30.10 | 30.23 | 30.23 | 1,028,700 |
21 Jun 2024 | 29.94 | 30.67 | 29.82 | 30.60 | 30.60 | 2,522,400 |
20 Jun 2024 | 30.11 | 30.26 | 29.73 | 30.03 | 30.03 | 1,817,100 |
18 Jun 2024 | 30.00 | 30.61 | 29.79 | 30.05 | 30.05 | 2,899,400 |
17 Jun 2024 | 29.60 | 30.08 | 29.49 | 29.91 | 29.91 | 1,466,900 |
14 Jun 2024 | 29.37 | 29.71 | 28.87 | 29.66 | 29.66 | 1,286,500 |
13 Jun 2024 | 29.91 | 30.19 | 29.41 | 29.56 | 29.56 | 975,600 |
12 Jun 2024 | 29.33 | 30.16 | 29.23 | 29.86 | 29.86 | 1,499,000 |
11 Jun 2024 | 28.66 | 28.83 | 27.99 | 28.66 | 28.66 | 1,704,600 |
10 Jun 2024 | 28.50 | 28.80 | 28.17 | 28.60 | 28.60 | 1,224,800 |
07 Jun 2024 | 28.58 | 28.90 | 28.41 | 28.61 | 28.61 | 661,800 |
06 Jun 2024 | 28.91 | 29.73 | 28.66 | 28.76 | 28.76 | 630,900 |
05 Jun 2024 | 28.19 | 28.98 | 27.92 | 28.91 | 28.91 | 1,672,600 |
04 Jun 2024 | 28.19 | 28.30 | 27.82 | 27.84 | 27.84 | 880,300 |
03 Jun 2024 | 28.91 | 28.91 | 27.75 | 28.27 | 28.27 | 1,036,600 |
31 May 2024 | 28.88 | 29.03 | 28.23 | 28.85 | 28.85 | 1,756,800 |
30 May 2024 | 29.04 | 29.04 | 27.99 | 28.79 | 28.79 | 1,310,100 |
29 May 2024 | 29.43 | 29.68 | 29.12 | 29.28 | 29.28 | 559,400 |
28 May 2024 | 29.95 | 30.08 | 29.66 | 29.70 | 29.70 | 807,300 |
24 May 2024 | 29.70 | 30.43 | 29.70 | 29.90 | 29.90 | 1,102,300 |
23 May 2024 | 30.75 | 30.75 | 29.80 | 29.87 | 29.87 | 941,400 |
22 May 2024 | 30.29 | 31.15 | 30.29 | 30.57 | 30.57 | 1,247,200 |
21 May 2024 | 30.42 | 30.52 | 30.10 | 30.16 | 30.16 | 738,600 |
20 May 2024 | 29.60 | 30.62 | 29.60 | 30.59 | 30.59 | 1,084,700 |
17 May 2024 | 29.57 | 29.83 | 29.25 | 29.52 | 29.52 | 1,213,700 |
16 May 2024 | 30.27 | 30.30 | 29.55 | 29.56 | 29.56 | 1,115,800 |
15 May 2024 | 30.00 | 30.49 | 29.82 | 30.37 | 30.37 | 1,114,400 |
14 May 2024 | 29.55 | 29.98 | 29.42 | 29.64 | 29.64 | 852,000 |
13 May 2024 | 29.71 | 29.78 | 29.36 | 29.43 | 29.43 | 1,103,000 |
10 May 2024 | 29.95 | 30.13 | 29.29 | 29.50 | 29.50 | 1,256,600 |
09 May 2024 | 30.08 | 30.33 | 29.71 | 29.89 | 29.89 | 967,200 |
08 May 2024 | 29.71 | 30.26 | 29.71 | 30.16 | 30.16 | 1,470,500 |
07 May 2024 | 29.92 | 30.41 | 29.57 | 29.94 | 29.94 | 1,055,200 |
06 May 2024 | 29.99 | 30.35 | 29.74 | 30.01 | 30.01 | 1,925,100 |
03 May 2024 | 30.70 | 30.72 | 29.33 | 29.84 | 29.84 | 2,098,600 |
02 May 2024 | 30.80 | 31.25 | 30.03 | 30.32 | 30.32 | 2,083,000 |
01 May 2024 | 31.02 | 31.64 | 29.93 | 30.85 | 30.85 | 3,144,100 |
30 Apr 2024 | 31.53 | 32.01 | 30.96 | 30.97 | 30.97 | 1,964,200 |
29 Apr 2024 | 32.30 | 32.51 | 31.72 | 31.79 | 31.79 | 1,205,700 |
26 Apr 2024 | 32.00 | 32.54 | 31.73 | 31.90 | 31.90 | 1,066,000 |
25 Apr 2024 | 31.15 | 31.86 | 31.09 | 31.84 | 31.84 | 1,989,600 |
24 Apr 2024 | 31.82 | 32.08 | 31.12 | 31.93 | 31.93 | 1,962,700 |
23 Apr 2024 | 31.76 | 32.24 | 30.83 | 31.39 | 31.39 | 2,942,900 |
22 Apr 2024 | 33.26 | 33.68 | 30.07 | 31.49 | 31.49 | 10,153,900 |
19 Apr 2024 | 35.09 | 35.92 | 34.66 | 35.19 | 35.19 | 2,024,200 |
18 Apr 2024 | 34.66 | 35.58 | 34.55 | 35.08 | 35.08 | 1,513,400 |
17 Apr 2024 | 35.32 | 35.68 | 34.09 | 34.68 | 34.68 | 1,817,100 |
16 Apr 2024 | 35.84 | 36.49 | 34.85 | 35.02 | 35.02 | 4,248,100 |
15 Apr 2024 | 37.50 | 38.00 | 34.47 | 35.98 | 35.98 | 9,441,600 |
12 Apr 2024 | 38.47 | 39.80 | 37.75 | 38.48 | 38.48 | 8,995,300 |
11 Apr 2024 | 38.00 | 38.82 | 37.10 | 38.81 | 38.81 | 8,953,400 |
10 Apr 2024 | 37.04 | 37.79 | 36.32 | 37.70 | 37.70 | 5,437,800 |
09 Apr 2024 | 38.18 | 38.58 | 37.92 | 38.15 | 38.15 | 2,891,100 |
08 Apr 2024 | 36.66 | 38.31 | 36.66 | 38.25 | 38.25 | 2,599,700 |
05 Apr 2024 | 35.41 | 36.87 | 35.41 | 36.66 | 36.66 | 1,740,800 |
04 Apr 2024 | 35.80 | 36.60 | 35.61 | 35.67 | 35.67 | 1,225,900 |
03 Apr 2024 | 35.26 | 35.90 | 35.03 | 35.37 | 35.37 | 1,668,100 |
02 Apr 2024 | 34.76 | 34.99 | 33.76 | 34.86 | 34.86 | 1,265,800 |
01 Apr 2024 | 34.95 | 35.27 | 34.55 | 35.20 | 35.20 | 900,400 |
28 Mar 2024 | 35.54 | 35.63 | 34.80 | 35.00 | 35.00 | 1,387,700 |
27 Mar 2024 | 36.27 | 36.39 | 34.73 | 35.51 | 35.51 | 1,421,900 |
26 Mar 2024 | 36.51 | 36.61 | 35.94 | 35.96 | 35.96 | 978,600 |
25 Mar 2024 | 36.40 | 36.47 | 35.87 | 36.22 | 36.22 | 971,500 |
22 Mar 2024 | 35.95 | 36.81 | 35.82 | 36.65 | 36.65 | 1,118,000 |
21 Mar 2024 | 35.92 | 36.57 | 35.65 | 36.13 | 36.13 | 1,125,400 |
20 Mar 2024 | 35.00 | 35.71 | 34.64 | 35.52 | 35.52 | 999,400 |
19 Mar 2024 | 34.57 | 34.90 | 34.02 | 34.72 | 34.72 | 1,225,300 |
18 Mar 2024 | 34.49 | 35.13 | 34.29 | 34.85 | 34.85 | 1,526,300 |
15 Mar 2024 | 33.67 | 34.34 | 33.33 | 34.25 | 34.25 | 1,924,700 |
14 Mar 2024 | 34.10 | 34.32 | 33.56 | 33.90 | 33.90 | 1,178,400 |
13 Mar 2024 | 33.08 | 34.15 | 33.07 | 34.04 | 34.04 | 992,300 |
12 Mar 2024 | 31.99 | 33.08 | 31.78 | 33.06 | 33.06 | 573,800 |
11 Mar 2024 | 31.67 | 31.96 | 31.37 | 31.91 | 31.91 | 405,100 |
08 Mar 2024 | 31.94 | 32.49 | 31.47 | 31.83 | 31.83 | 874,000 |
07 Mar 2024 | 32.00 | 32.42 | 31.66 | 32.11 | 32.11 | 1,022,900 |
06 Mar 2024 | 32.03 | 32.15 | 31.51 | 31.88 | 31.88 | 865,200 |
05 Mar 2024 | 31.64 | 31.75 | 31.05 | 31.70 | 31.70 | 1,084,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |