Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.57 | 26.57 | 25.39 | 25.54 | 25.54 | 425,700 |
25 Jul 2024 | 24.77 | 26.65 | 24.40 | 26.09 | 26.09 | 590,000 |
24 Jul 2024 | 24.69 | 25.48 | 24.61 | 24.64 | 24.64 | 410,100 |
23 Jul 2024 | 23.84 | 24.90 | 23.74 | 24.80 | 24.80 | 843,900 |
22 Jul 2024 | 23.75 | 24.14 | 23.29 | 23.96 | 23.96 | 475,000 |
19 Jul 2024 | 23.73 | 23.88 | 23.32 | 23.59 | 23.59 | 458,500 |
18 Jul 2024 | 24.79 | 25.14 | 23.72 | 23.73 | 23.73 | 352,300 |
17 Jul 2024 | 25.43 | 25.87 | 24.95 | 25.04 | 25.04 | 494,600 |
16 Jul 2024 | 25.38 | 25.82 | 25.15 | 25.81 | 25.81 | 526,800 |
15 Jul 2024 | 25.40 | 26.09 | 24.94 | 25.13 | 25.13 | 418,700 |
12 Jul 2024 | 25.73 | 26.07 | 24.80 | 25.02 | 25.02 | 371,800 |
11 Jul 2024 | 24.23 | 25.31 | 23.80 | 25.23 | 25.23 | 570,300 |
10 Jul 2024 | 24.88 | 24.91 | 23.51 | 23.55 | 23.55 | 507,200 |
09 Jul 2024 | 25.97 | 26.31 | 24.39 | 24.75 | 24.75 | 751,900 |
08 Jul 2024 | 26.81 | 26.92 | 26.34 | 26.70 | 26.70 | 181,100 |
05 Jul 2024 | 26.93 | 27.10 | 26.44 | 26.64 | 26.64 | 274,700 |
03 Jul 2024 | 27.11 | 27.34 | 26.91 | 27.03 | 27.03 | 111,600 |
02 Jul 2024 | 26.71 | 27.11 | 26.45 | 27.05 | 27.05 | 496,100 |
01 Jul 2024 | 28.75 | 28.75 | 26.48 | 26.52 | 26.52 | 484,500 |
28 Jun 2024 | 28.96 | 29.04 | 28.28 | 28.65 | 28.65 | 1,199,400 |
27 Jun 2024 | 28.33 | 28.73 | 28.20 | 28.59 | 28.59 | 357,100 |
26 Jun 2024 | 28.19 | 28.53 | 27.89 | 28.22 | 28.22 | 276,400 |
25 Jun 2024 | 28.71 | 28.94 | 28.11 | 28.30 | 28.30 | 219,900 |
24 Jun 2024 | 28.40 | 28.83 | 28.35 | 28.69 | 28.69 | 320,800 |
21 Jun 2024 | 28.15 | 28.85 | 27.91 | 28.58 | 28.58 | 610,300 |
20 Jun 2024 | 28.15 | 28.36 | 27.61 | 28.16 | 28.16 | 277,900 |
18 Jun 2024 | 27.57 | 28.46 | 27.53 | 28.13 | 28.13 | 761,600 |
17 Jun 2024 | 26.49 | 27.69 | 26.39 | 27.62 | 27.62 | 506,200 |
14 Jun 2024 | 26.50 | 26.86 | 26.31 | 26.64 | 26.64 | 332,800 |
13 Jun 2024 | 27.95 | 27.95 | 26.52 | 26.79 | 26.79 | 196,000 |
12 Jun 2024 | 28.77 | 29.12 | 27.84 | 27.94 | 27.94 | 230,800 |
11 Jun 2024 | 27.38 | 27.99 | 27.17 | 27.73 | 27.73 | 238,700 |
10 Jun 2024 | 27.78 | 27.97 | 27.49 | 27.61 | 27.61 | 303,800 |
07 Jun 2024 | 28.24 | 28.62 | 27.74 | 28.04 | 28.04 | 588,800 |
06 Jun 2024 | 28.17 | 28.94 | 27.99 | 28.57 | 28.57 | 386,800 |
05 Jun 2024 | 28.67 | 28.88 | 28.22 | 28.34 | 28.34 | 424,100 |
04 Jun 2024 | 28.96 | 29.41 | 28.15 | 28.36 | 28.36 | 332,800 |
03 Jun 2024 | 29.97 | 29.98 | 29.10 | 29.15 | 29.15 | 180,300 |
31 May 2024 | 30.35 | 30.47 | 29.15 | 29.48 | 29.48 | 322,000 |
30 May 2024 | 30.60 | 30.67 | 30.00 | 30.08 | 30.08 | 466,900 |
29 May 2024 | 31.59 | 31.70 | 30.25 | 30.73 | 30.73 | 373,600 |
28 May 2024 | 31.63 | 32.87 | 31.23 | 31.92 | 31.92 | 446,700 |
24 May 2024 | 31.30 | 31.58 | 30.91 | 31.17 | 31.17 | 274,100 |
23 May 2024 | 30.83 | 31.27 | 30.39 | 31.19 | 31.19 | 442,500 |
22 May 2024 | 31.25 | 32.01 | 30.62 | 30.68 | 30.68 | 293,900 |
21 May 2024 | 32.13 | 32.13 | 31.29 | 31.48 | 31.48 | 413,700 |
20 May 2024 | 31.49 | 32.43 | 31.49 | 32.43 | 32.43 | 217,600 |
17 May 2024 | 31.23 | 31.54 | 30.74 | 31.46 | 31.46 | 287,800 |
16 May 2024 | 30.96 | 31.32 | 30.73 | 31.06 | 31.06 | 291,700 |
15 May 2024 | 31.49 | 31.64 | 30.97 | 31.02 | 31.02 | 202,700 |
14 May 2024 | 31.03 | 31.33 | 30.38 | 30.91 | 30.91 | 279,200 |
13 May 2024 | 31.06 | 31.25 | 30.56 | 30.63 | 30.63 | 440,900 |
10 May 2024 | 30.89 | 31.04 | 30.41 | 30.75 | 30.75 | 229,600 |
09 May 2024 | 30.67 | 31.20 | 30.55 | 30.76 | 30.76 | 318,100 |
08 May 2024 | 33.21 | 33.21 | 30.41 | 30.56 | 30.56 | 556,200 |
07 May 2024 | 32.80 | 33.01 | 32.34 | 32.97 | 32.97 | 533,100 |
06 May 2024 | 33.26 | 33.49 | 32.76 | 32.91 | 32.91 | 363,600 |
03 May 2024 | 34.43 | 34.43 | 32.75 | 32.89 | 32.89 | 395,300 |
02 May 2024 | 33.23 | 33.54 | 32.91 | 33.48 | 33.48 | 156,200 |
01 May 2024 | 32.92 | 33.78 | 32.52 | 32.88 | 32.88 | 212,400 |
30 Apr 2024 | 34.31 | 34.31 | 32.72 | 32.75 | 32.75 | 348,200 |
29 Apr 2024 | 34.14 | 34.52 | 34.01 | 34.30 | 34.30 | 145,300 |
26 Apr 2024 | 34.06 | 34.54 | 33.77 | 33.98 | 33.98 | 166,000 |
25 Apr 2024 | 34.11 | 34.19 | 33.65 | 33.93 | 33.93 | 333,800 |
24 Apr 2024 | 34.18 | 34.71 | 33.79 | 34.62 | 34.62 | 274,200 |
23 Apr 2024 | 33.66 | 34.44 | 33.41 | 34.27 | 34.27 | 179,500 |
22 Apr 2024 | 33.62 | 33.71 | 32.80 | 33.63 | 33.63 | 243,400 |
19 Apr 2024 | 33.28 | 33.67 | 32.89 | 33.28 | 33.28 | 352,600 |
18 Apr 2024 | 33.71 | 34.12 | 33.39 | 33.48 | 33.48 | 281,200 |
17 Apr 2024 | 34.01 | 34.22 | 33.68 | 33.68 | 33.68 | 178,100 |
16 Apr 2024 | 33.82 | 34.26 | 33.15 | 33.67 | 33.67 | 283,000 |
15 Apr 2024 | 35.83 | 35.83 | 33.81 | 33.96 | 33.96 | 333,100 |
12 Apr 2024 | 36.27 | 36.37 | 35.50 | 35.74 | 35.74 | 141,700 |
11 Apr 2024 | 36.55 | 36.63 | 36.03 | 36.53 | 36.53 | 149,000 |
10 Apr 2024 | 37.32 | 37.40 | 36.02 | 36.24 | 36.24 | 233,900 |
09 Apr 2024 | 38.02 | 38.31 | 37.70 | 38.31 | 38.31 | 181,500 |
08 Apr 2024 | 38.22 | 38.44 | 37.18 | 37.91 | 37.91 | 508,200 |
05 Apr 2024 | 37.54 | 38.71 | 37.45 | 37.86 | 37.86 | 501,900 |
04 Apr 2024 | 36.98 | 38.14 | 36.98 | 37.70 | 37.70 | 446,300 |
03 Apr 2024 | 35.03 | 36.58 | 35.03 | 36.24 | 36.24 | 303,600 |
02 Apr 2024 | 35.69 | 35.84 | 35.20 | 35.40 | 35.40 | 323,400 |
01 Apr 2024 | 36.38 | 36.66 | 35.96 | 36.40 | 36.40 | 200,200 |
28 Mar 2024 | 35.69 | 36.37 | 35.52 | 36.33 | 36.33 | 348,600 |
27 Mar 2024 | 34.99 | 35.63 | 34.69 | 35.59 | 35.59 | 192,600 |
26 Mar 2024 | 35.65 | 35.84 | 34.60 | 34.73 | 34.73 | 230,500 |
25 Mar 2024 | 35.73 | 36.08 | 35.23 | 35.37 | 35.37 | 192,400 |
22 Mar 2024 | 35.83 | 35.87 | 35.19 | 35.82 | 35.82 | 225,500 |
21 Mar 2024 | 35.12 | 36.04 | 34.81 | 35.82 | 35.82 | 326,000 |
20 Mar 2024 | 34.28 | 35.00 | 34.14 | 34.82 | 34.82 | 282,300 |
19 Mar 2024 | 34.45 | 34.71 | 34.12 | 34.31 | 34.31 | 260,100 |
18 Mar 2024 | 34.99 | 35.50 | 34.67 | 34.76 | 34.76 | 172,600 |
15 Mar 2024 | 34.17 | 34.89 | 34.17 | 34.77 | 34.77 | 377,600 |
14 Mar 2024 | 35.63 | 35.71 | 34.46 | 34.84 | 34.84 | 203,900 |
13 Mar 2024 | 35.88 | 36.44 | 35.63 | 35.71 | 35.71 | 190,200 |
12 Mar 2024 | 35.88 | 36.31 | 35.56 | 36.06 | 36.06 | 198,100 |
11 Mar 2024 | 35.90 | 36.25 | 35.14 | 35.93 | 35.93 | 237,100 |
08 Mar 2024 | 36.50 | 37.19 | 35.90 | 35.93 | 35.93 | 392,500 |
07 Mar 2024 | 36.07 | 36.40 | 35.71 | 36.33 | 36.33 | 441,500 |
06 Mar 2024 | 35.50 | 35.85 | 35.16 | 35.72 | 35.72 | 193,500 |
05 Mar 2024 | 35.82 | 35.82 | 34.78 | 35.07 | 35.07 | 256,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |