Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 28.38 | 28.51 | 27.66 | 28.16 | 28.16 | 1,040,100 |
25 July 2024 | 27.81 | 28.58 | 27.76 | 28.02 | 28.02 | 928,700 |
24 July 2024 | 28.00 | 28.18 | 27.21 | 27.88 | 27.88 | 1,492,300 |
23 July 2024 | 28.41 | 28.98 | 28.19 | 28.23 | 28.23 | 1,336,100 |
22 July 2024 | 28.49 | 28.78 | 27.93 | 28.78 | 28.78 | 1,114,600 |
19 July 2024 | 27.58 | 28.53 | 27.15 | 28.22 | 28.22 | 1,177,000 |
18 July 2024 | 26.61 | 27.94 | 26.50 | 27.59 | 27.59 | 2,362,600 |
17 July 2024 | 29.06 | 29.58 | 28.89 | 28.99 | 28.99 | 941,300 |
16 July 2024 | 28.67 | 29.35 | 28.56 | 29.35 | 29.35 | 1,029,900 |
15 July 2024 | 27.62 | 28.53 | 27.55 | 28.46 | 28.46 | 971,100 |
12 July 2024 | 27.19 | 27.61 | 27.00 | 27.50 | 27.50 | 971,300 |
11 July 2024 | 27.10 | 27.48 | 26.84 | 27.09 | 27.09 | 1,900,500 |
10 July 2024 | 27.44 | 27.50 | 26.34 | 26.63 | 26.63 | 1,265,000 |
09 July 2024 | 27.46 | 27.57 | 27.07 | 27.37 | 27.37 | 786,400 |
08 July 2024 | 27.32 | 27.41 | 26.81 | 27.18 | 27.18 | 947,600 |
05 July 2024 | 26.46 | 27.71 | 26.30 | 27.50 | 27.50 | 2,409,700 |
03 July 2024 | 26.86 | 26.98 | 26.36 | 26.37 | 26.37 | 1,170,600 |
02 July 2024 | 27.45 | 27.60 | 26.84 | 26.96 | 26.96 | 2,792,100 |
01 July 2024 | 28.00 | 28.49 | 27.42 | 27.47 | 27.47 | 815,800 |
28 June 2024 | 27.88 | 28.11 | 27.54 | 27.97 | 27.97 | 1,995,800 |
27 June 2024 | 27.67 | 27.99 | 27.34 | 27.83 | 27.83 | 1,158,200 |
26 June 2024 | 27.63 | 27.67 | 27.17 | 27.67 | 27.67 | 681,500 |
25 June 2024 | 27.58 | 27.99 | 27.45 | 27.72 | 27.72 | 991,500 |
24 June 2024 | 27.60 | 28.11 | 27.49 | 27.54 | 27.54 | 1,416,900 |
21 June 2024 | 27.15 | 27.53 | 27.04 | 27.52 | 27.52 | 1,593,500 |
20 June 2024 | 27.30 | 27.40 | 26.87 | 27.15 | 27.15 | 1,104,900 |
18 June 2024 | 28.11 | 28.36 | 27.44 | 27.56 | 27.56 | 1,446,600 |
17 June 2024 | 29.58 | 29.83 | 28.05 | 28.08 | 28.08 | 1,964,100 |
14 June 2024 | 29.50 | 29.90 | 29.24 | 29.86 | 29.86 | 1,096,400 |
13 June 2024 | 29.62 | 30.13 | 29.26 | 29.60 | 29.60 | 2,007,600 |
12 June 2024 | 30.00 | 30.50 | 29.43 | 29.65 | 29.65 | 1,368,400 |
11 June 2024 | 29.54 | 29.93 | 29.18 | 29.87 | 29.87 | 966,200 |
10 June 2024 | 29.13 | 29.68 | 29.13 | 29.56 | 29.56 | 1,113,700 |
07 June 2024 | 29.02 | 29.54 | 28.82 | 29.47 | 29.47 | 914,700 |
06 June 2024 | 28.46 | 29.20 | 28.36 | 29.20 | 29.20 | 1,077,500 |
05 June 2024 | 27.87 | 28.73 | 27.60 | 28.49 | 28.49 | 938,200 |
04 June 2024 | 27.50 | 27.75 | 27.30 | 27.71 | 27.71 | 926,700 |
03 June 2024 | 27.99 | 27.99 | 27.47 | 27.64 | 27.64 | 1,027,400 |
31 May 2024 | 27.80 | 28.32 | 27.50 | 27.73 | 27.73 | 1,544,400 |
30 May 2024 | 28.50 | 28.55 | 27.47 | 27.75 | 27.75 | 1,239,400 |
29 May 2024 | 28.40 | 28.63 | 28.17 | 28.52 | 28.52 | 994,200 |
28 May 2024 | 28.00 | 28.83 | 27.75 | 28.70 | 28.70 | 1,837,400 |
24 May 2024 | 27.55 | 27.88 | 27.44 | 27.83 | 27.83 | 1,049,700 |
23 May 2024 | 28.03 | 28.08 | 27.24 | 27.41 | 27.41 | 1,631,800 |
22 May 2024 | 27.79 | 28.24 | 27.61 | 28.03 | 28.03 | 2,247,900 |
21 May 2024 | 28.96 | 29.07 | 28.00 | 28.16 | 28.16 | 2,335,400 |
20 May 2024 | 28.03 | 29.84 | 28.00 | 28.96 | 28.96 | 3,575,900 |
17 May 2024 | 28.81 | 29.00 | 26.21 | 28.03 | 28.03 | 9,982,900 |
16 May 2024 | 23.85 | 23.96 | 23.52 | 23.74 | 23.74 | 4,906,100 |
15 May 2024 | 23.88 | 23.93 | 23.27 | 23.85 | 23.85 | 2,204,700 |
14 May 2024 | 23.30 | 24.26 | 23.30 | 23.51 | 23.51 | 1,828,700 |
13 May 2024 | 23.58 | 23.60 | 22.96 | 22.99 | 22.99 | 1,900,300 |
10 May 2024 | 23.88 | 24.06 | 23.03 | 23.37 | 23.37 | 1,598,400 |
09 May 2024 | 23.92 | 24.16 | 23.60 | 23.76 | 23.76 | 1,196,800 |
08 May 2024 | 24.07 | 24.09 | 23.62 | 23.88 | 23.88 | 928,300 |
07 May 2024 | 24.66 | 24.69 | 24.19 | 24.37 | 24.37 | 1,303,300 |
06 May 2024 | 24.27 | 24.61 | 23.91 | 24.60 | 24.60 | 944,300 |
03 May 2024 | 24.76 | 24.96 | 24.07 | 24.09 | 24.09 | 716,700 |
02 May 2024 | 24.28 | 24.42 | 23.83 | 24.32 | 24.32 | 741,500 |
01 May 2024 | 24.33 | 24.63 | 23.94 | 24.01 | 24.01 | 1,428,700 |
30 Apr 2024 | 24.00 | 24.52 | 23.98 | 24.29 | 24.29 | 995,400 |
29 Apr 2024 | 24.00 | 24.56 | 23.99 | 24.27 | 24.27 | 1,092,500 |
26 Apr 2024 | 23.66 | 24.10 | 23.54 | 23.82 | 23.82 | 874,500 |
25 Apr 2024 | 23.82 | 23.88 | 23.26 | 23.59 | 23.59 | 2,225,500 |
24 Apr 2024 | 24.64 | 24.84 | 23.81 | 23.91 | 23.91 | 1,800,300 |
23 Apr 2024 | 24.61 | 25.16 | 24.56 | 24.58 | 24.58 | 1,363,700 |
22 Apr 2024 | 24.63 | 24.83 | 24.35 | 24.79 | 24.79 | 885,100 |
19 Apr 2024 | 24.80 | 25.15 | 24.42 | 24.63 | 24.63 | 1,679,000 |
18 Apr 2024 | 25.19 | 25.46 | 24.80 | 24.82 | 24.82 | 1,334,800 |
17 Apr 2024 | 25.19 | 25.65 | 25.12 | 25.19 | 25.19 | 1,144,800 |
16 Apr 2024 | 25.19 | 25.22 | 24.73 | 25.06 | 25.06 | 2,681,600 |
15 Apr 2024 | 25.99 | 26.08 | 25.39 | 25.42 | 25.42 | 1,808,600 |
12 Apr 2024 | 26.20 | 26.44 | 25.65 | 25.87 | 25.87 | 1,381,800 |
11 Apr 2024 | 26.10 | 26.49 | 25.83 | 26.42 | 26.42 | 1,054,100 |
10 Apr 2024 | 25.81 | 26.09 | 25.79 | 25.85 | 25.85 | 939,100 |
09 Apr 2024 | 25.85 | 26.76 | 25.84 | 26.42 | 26.42 | 1,068,000 |
08 Apr 2024 | 25.99 | 26.25 | 25.58 | 25.78 | 25.78 | 3,215,900 |
05 Apr 2024 | 25.54 | 25.94 | 25.50 | 25.81 | 25.81 | 1,059,300 |
04 Apr 2024 | 26.18 | 26.50 | 25.60 | 25.60 | 25.60 | 2,058,200 |
03 Apr 2024 | 25.64 | 26.04 | 25.12 | 25.70 | 25.70 | 1,516,000 |
02 Apr 2024 | 25.99 | 25.99 | 25.39 | 25.80 | 25.80 | 2,178,100 |
01 Apr 2024 | 26.97 | 26.97 | 25.42 | 26.41 | 26.41 | 3,428,900 |
28 Mar 2024 | 26.99 | 27.20 | 26.77 | 26.91 | 26.91 | 1,429,700 |
27 Mar 2024 | 27.26 | 27.35 | 26.84 | 26.99 | 26.99 | 1,745,200 |
26 Mar 2024 | 27.18 | 27.32 | 26.66 | 26.99 | 26.99 | 1,576,400 |
25 Mar 2024 | 27.89 | 27.89 | 26.73 | 26.91 | 26.91 | 2,021,300 |
22 Mar 2024 | 27.87 | 27.98 | 27.62 | 27.64 | 27.64 | 1,097,800 |
21 Mar 2024 | 28.64 | 28.90 | 27.36 | 28.02 | 28.02 | 1,416,000 |
20 Mar 2024 | 28.40 | 28.51 | 27.37 | 28.49 | 28.49 | 1,243,000 |
19 Mar 2024 | 27.60 | 28.73 | 27.50 | 28.48 | 28.48 | 947,700 |
18 Mar 2024 | 28.07 | 28.19 | 27.62 | 27.88 | 27.88 | 827,400 |
15 Mar 2024 | 27.76 | 28.32 | 27.53 | 27.88 | 27.88 | 2,435,600 |
14 Mar 2024 | 27.78 | 28.35 | 27.61 | 27.85 | 27.85 | 1,553,200 |
13 Mar 2024 | 27.64 | 28.14 | 27.60 | 27.90 | 27.90 | 823,200 |
12 Mar 2024 | 27.75 | 28.06 | 27.50 | 27.66 | 27.66 | 785,200 |
11 Mar 2024 | 27.80 | 28.29 | 27.63 | 27.70 | 27.70 | 825,700 |
08 Mar 2024 | 28.95 | 29.14 | 27.85 | 27.91 | 27.91 | 1,022,800 |
07 Mar 2024 | 28.38 | 29.14 | 28.27 | 28.69 | 28.69 | 805,000 |
06 Mar 2024 | 28.09 | 28.25 | 27.49 | 28.11 | 28.11 | 992,400 |
05 Mar 2024 | 28.32 | 28.47 | 27.68 | 27.74 | 27.74 | 930,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |