Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.96 | 25.40 | 24.62 | 25.37 | 25.37 | 622,600 |
25 Jul 2024 | 23.89 | 25.06 | 23.75 | 24.81 | 24.81 | 664,100 |
24 Jul 2024 | 23.75 | 24.10 | 23.54 | 23.90 | 23.90 | 879,800 |
23 Jul 2024 | 23.69 | 24.02 | 23.39 | 23.72 | 23.72 | 672,500 |
22 Jul 2024 | 23.63 | 23.77 | 22.79 | 23.70 | 23.70 | 911,400 |
19 Jul 2024 | 23.49 | 23.74 | 23.04 | 23.63 | 23.63 | 617,000 |
18 Jul 2024 | 24.58 | 24.80 | 23.29 | 23.51 | 23.51 | 821,900 |
17 Jul 2024 | 24.74 | 25.55 | 24.54 | 24.74 | 24.74 | 722,700 |
16 Jul 2024 | 23.90 | 24.62 | 23.70 | 24.58 | 24.58 | 662,500 |
15 Jul 2024 | 24.30 | 24.32 | 23.84 | 23.90 | 23.90 | 584,400 |
12 Jul 2024 | 24.27 | 24.35 | 23.46 | 24.02 | 24.02 | 811,900 |
11 Jul 2024 | 23.20 | 24.05 | 22.78 | 23.99 | 23.99 | 1,075,900 |
10 Jul 2024 | 23.50 | 23.58 | 22.77 | 22.94 | 22.94 | 938,600 |
09 Jul 2024 | 24.11 | 24.37 | 23.60 | 23.61 | 23.61 | 764,800 |
08 Jul 2024 | 24.42 | 25.00 | 24.24 | 24.39 | 24.39 | 683,800 |
05 Jul 2024 | 25.64 | 25.70 | 24.62 | 24.62 | 24.62 | 599,800 |
03 Jul 2024 | 25.70 | 26.06 | 25.55 | 25.78 | 25.78 | 413,500 |
02 Jul 2024 | 25.68 | 26.72 | 25.54 | 25.70 | 25.70 | 890,100 |
01 Jul 2024 | 25.37 | 25.63 | 25.04 | 25.30 | 25.30 | 868,800 |
28 Jun 2024 | 25.07 | 25.59 | 24.64 | 25.25 | 25.25 | 2,452,900 |
27 Jun 2024 | 25.16 | 25.40 | 24.62 | 24.72 | 24.72 | 1,042,600 |
26 Jun 2024 | 24.55 | 24.98 | 24.20 | 24.93 | 24.93 | 1,054,300 |
25 Jun 2024 | 24.22 | 24.68 | 24.00 | 24.57 | 24.57 | 855,600 |
24 Jun 2024 | 23.90 | 24.55 | 23.85 | 24.41 | 24.41 | 963,900 |
21 Jun 2024 | 24.68 | 24.70 | 23.78 | 23.82 | 23.82 | 2,620,100 |
20 Jun 2024 | 24.48 | 24.94 | 24.33 | 24.58 | 24.58 | 746,700 |
18 Jun 2024 | 24.99 | 25.26 | 24.43 | 24.48 | 24.48 | 598,000 |
17 Jun 2024 | 24.35 | 25.01 | 24.19 | 24.87 | 24.87 | 724,500 |
14 Jun 2024 | 25.01 | 25.12 | 24.46 | 24.51 | 24.51 | 505,000 |
13 Jun 2024 | 25.17 | 25.47 | 24.77 | 25.24 | 25.24 | 661,200 |
12 Jun 2024 | 25.66 | 25.94 | 24.93 | 25.05 | 25.05 | 631,300 |
11 Jun 2024 | 24.82 | 25.32 | 24.56 | 25.20 | 25.20 | 773,900 |
10 Jun 2024 | 24.98 | 25.40 | 24.39 | 25.00 | 25.00 | 1,094,400 |
07 Jun 2024 | 24.84 | 25.53 | 24.64 | 25.21 | 25.21 | 552,900 |
06 Jun 2024 | 24.99 | 25.32 | 24.94 | 24.98 | 24.98 | 542,100 |
05 Jun 2024 | 25.66 | 25.66 | 24.77 | 24.99 | 24.99 | 700,100 |
04 Jun 2024 | 25.58 | 25.76 | 25.30 | 25.43 | 25.43 | 681,800 |
03 Jun 2024 | 27.08 | 27.28 | 25.77 | 25.84 | 25.84 | 778,200 |
31 May 2024 | 26.52 | 27.31 | 26.44 | 27.14 | 27.14 | 744,700 |
30 May 2024 | 26.69 | 26.80 | 26.29 | 26.34 | 26.34 | 511,600 |
29 May 2024 | 27.00 | 27.17 | 26.47 | 26.69 | 26.69 | 625,900 |
28 May 2024 | 27.52 | 27.82 | 27.09 | 27.18 | 27.18 | 420,000 |
24 May 2024 | 27.97 | 28.15 | 27.18 | 27.28 | 27.28 | 389,600 |
23 May 2024 | 27.83 | 27.90 | 27.14 | 27.64 | 27.64 | 594,900 |
22 May 2024 | 27.97 | 28.14 | 27.49 | 27.69 | 27.69 | 505,300 |
21 May 2024 | 28.45 | 28.65 | 28.16 | 28.19 | 28.19 | 331,700 |
20 May 2024 | 28.89 | 28.89 | 28.40 | 28.56 | 28.56 | 537,300 |
17 May 2024 | 28.94 | 29.32 | 28.84 | 28.89 | 28.89 | 451,600 |
16 May 2024 | 27.92 | 28.89 | 27.90 | 28.86 | 28.86 | 624,700 |
15 May 2024 | 28.34 | 28.57 | 27.75 | 27.96 | 27.96 | 678,700 |
14 May 2024 | 28.68 | 28.82 | 28.00 | 28.36 | 28.36 | 646,800 |
13 May 2024 | 29.54 | 29.61 | 28.64 | 28.65 | 28.65 | 583,700 |
10 May 2024 | 29.53 | 29.70 | 28.84 | 29.29 | 29.29 | 913,200 |
09 May 2024 | 29.23 | 29.94 | 29.01 | 29.62 | 29.62 | 951,900 |
08 May 2024 | 29.27 | 29.52 | 28.83 | 29.07 | 29.07 | 897,900 |
07 May 2024 | 29.11 | 30.90 | 28.14 | 29.77 | 29.77 | 1,483,700 |
06 May 2024 | 31.04 | 31.20 | 30.31 | 30.33 | 30.33 | 1,089,400 |
03 May 2024 | 31.27 | 31.38 | 30.70 | 30.84 | 30.84 | 596,000 |
02 May 2024 | 30.85 | 31.11 | 30.36 | 31.01 | 31.01 | 767,100 |
01 May 2024 | 31.05 | 31.27 | 30.25 | 30.49 | 30.49 | 725,200 |
30 Apr 2024 | 32.11 | 32.22 | 30.68 | 30.80 | 30.80 | 818,700 |
29 Apr 2024 | 32.41 | 32.74 | 32.05 | 32.43 | 32.43 | 538,000 |
26 Apr 2024 | 32.09 | 32.53 | 31.92 | 32.41 | 32.41 | 702,000 |
25 Apr 2024 | 32.38 | 32.67 | 32.14 | 32.46 | 32.46 | 629,900 |
24 Apr 2024 | 32.72 | 32.91 | 32.41 | 32.69 | 32.69 | 646,800 |
23 Apr 2024 | 32.09 | 33.08 | 31.82 | 32.75 | 32.75 | 844,100 |
22 Apr 2024 | 31.82 | 32.66 | 31.72 | 32.28 | 32.28 | 583,400 |
19 Apr 2024 | 31.02 | 31.99 | 30.81 | 31.76 | 31.76 | 729,400 |
18 Apr 2024 | 32.31 | 32.39 | 31.01 | 31.07 | 31.07 | 915,500 |
17 Apr 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 32.20 | 696,100 |
16 Apr 2024 | 33.16 | 33.26 | 32.36 | 32.55 | 32.55 | 554,700 |
15 Apr 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 33.41 | 690,900 |
12 Apr 2024 | 35.18 | 35.46 | 34.27 | 34.53 | 34.53 | 669,300 |
11 Apr 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 34.99 | 777,500 |
10 Apr 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 34.99 | 1,069,800 |
09 Apr 2024 | 38.13 | 38.31 | 35.63 | 35.66 | 35.66 | 1,178,500 |
08 Apr 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 38.37 | 455,700 |
05 Apr 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 39.49 | 540,600 |
04 Apr 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 38.81 | 722,700 |
03 Apr 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 39.21 | 945,500 |
02 Apr 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 37.34 | 1,005,000 |
01 Apr 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 37.28 | 1,240,400 |
28 Mar 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 37.06 | 1,383,900 |
27 Mar 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 36.40 | 1,011,900 |
26 Mar 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 36.27 | 1,259,700 |
25 Mar 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 38.32 | 635,800 |
22 Mar 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 39.01 | 491,400 |
21 Mar 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 39.56 | 755,200 |
20 Mar 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 39.22 | 617,200 |
19 Mar 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 38.39 | 693,800 |
18 Mar 2024 | 37.43 | 38.49 | 37.16 | 37.75 | 37.75 | 983,500 |
15 Mar 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 37.15 | 3,619,900 |
14 Mar 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 36.55 | 1,051,000 |
13 Mar 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 37.60 | 919,800 |
12 Mar 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 36.09 | 763,900 |
11 Mar 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 35.92 | 614,500 |
08 Mar 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 36.00 | 711,400 |
07 Mar 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 36.20 | 1,369,300 |
06 Mar 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 34.86 | 1,088,900 |
05 Mar 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 35.02 | 1,384,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |