Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.70 | 27.13 | 26.68 | 27.13 | 27.13 | - |
Jul 25, 2024 | 27.24 | 27.41 | 27.20 | 27.41 | 27.41 | - |
Jul 24, 2024 | 27.74 | 27.92 | 27.63 | 27.63 | 27.63 | - |
Jul 23, 2024 | 27.98 | 28.25 | 27.98 | 28.06 | 28.06 | - |
Jul 22, 2024 | 27.00 | 28.22 | 27.00 | 28.22 | 28.22 | - |
Jul 19, 2024 | 26.81 | 26.82 | 26.70 | 26.82 | 26.82 | - |
Jul 18, 2024 | 27.02 | 27.24 | 26.97 | 27.00 | 27.00 | - |
Jul 17, 2024 | 28.73 | 28.73 | 27.45 | 27.45 | 27.45 | - |
Jul 16, 2024 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | - |
Jul 15, 2024 | 29.66 | 29.67 | 28.92 | 29.57 | 29.57 | - |
Jul 12, 2024 | 29.64 | 29.64 | 29.55 | 29.58 | 29.58 | - |
Jul 11, 2024 | 29.25 | 29.68 | 29.25 | 29.59 | 29.59 | - |
Jul 10, 2024 | 29.70 | 29.72 | 29.30 | 29.30 | 29.30 | - |
Jul 09, 2024 | 30.02 | 30.02 | 29.62 | 29.81 | 29.81 | - |
Jul 08, 2024 | 29.76 | 30.17 | 29.76 | 29.93 | 29.93 | - |
Jul 05, 2024 | 30.85 | 30.85 | 29.94 | 29.94 | 29.94 | - |
Jul 04, 2024 | 30.91 | 30.92 | 30.85 | 30.85 | 30.85 | - |
Jul 03, 2024 | 30.27 | 30.70 | 30.26 | 30.70 | 30.70 | - |
Jul 02, 2024 | 29.59 | 30.26 | 29.58 | 30.11 | 30.11 | - |
Jul 01, 2024 | 30.08 | 30.10 | 29.66 | 30.04 | 30.04 | - |
Jun 28, 2024 | 30.18 | 30.42 | 30.00 | 30.00 | 30.00 | - |
Jun 27, 2024 | 30.42 | 30.42 | 29.94 | 29.94 | 29.94 | - |
Jun 26, 2024 | 30.99 | 31.01 | 30.58 | 30.58 | 30.58 | - |
Jun 25, 2024 | 30.91 | 31.08 | 30.87 | 30.94 | 30.94 | - |
Jun 24, 2024 | 29.99 | 30.75 | 29.99 | 30.75 | 30.75 | - |
Jun 21, 2024 | 30.00 | 30.50 | 30.00 | 30.10 | 30.10 | - |
Jun 20, 2024 | 30.23 | 30.80 | 30.23 | 30.48 | 30.48 | - |
Jun 19, 2024 | 30.19 | 30.23 | 30.15 | 30.15 | 30.15 | - |
Jun 18, 2024 | 30.10 | 30.41 | 30.02 | 30.31 | 30.31 | - |
Jun 17, 2024 | 30.67 | 30.67 | 30.25 | 30.25 | 30.25 | - |
Jun 14, 2024 | 31.47 | 31.47 | 30.84 | 30.84 | 30.84 | - |
Jun 13, 2024 | 31.89 | 31.89 | 31.52 | 31.62 | 31.62 | - |
Jun 12, 2024 | 32.63 | 32.63 | 32.03 | 32.03 | 32.03 | - |
Jun 11, 2024 | 32.35 | 32.80 | 32.34 | 32.80 | 32.80 | - |
Jun 10, 2024 | 31.47 | 32.54 | 31.47 | 32.40 | 32.40 | - |
Jun 07, 2024 | 31.00 | 31.56 | 31.00 | 31.45 | 31.45 | - |
Jun 06, 2024 | 31.30 | 31.35 | 31.01 | 31.01 | 31.01 | - |
Jun 05, 2024 | 30.75 | 31.41 | 30.74 | 31.41 | 31.41 | - |
Jun 04, 2024 | 31.84 | 31.84 | 31.07 | 31.07 | 31.07 | - |
Jun 03, 2024 | 32.59 | 32.94 | 31.96 | 31.96 | 31.96 | - |
May 31, 2024 | 32.11 | 32.42 | 32.01 | 32.42 | 32.42 | - |
May 30, 2024 | 31.12 | 32.23 | 31.07 | 32.23 | 32.23 | - |
May 29, 2024 | 31.51 | 31.66 | 31.36 | 31.36 | 31.36 | - |
May 28, 2024 | 30.30 | 31.48 | 30.27 | 31.48 | 31.48 | - |
May 27, 2024 | 30.36 | 30.36 | 30.30 | 30.36 | 30.36 | - |
May 24, 2024 | 30.69 | 31.05 | 30.66 | 30.67 | 30.67 | - |
May 23, 2024 | 31.23 | 31.60 | 31.17 | 31.18 | 31.18 | - |
May 22, 2024 | 31.35 | 31.49 | 30.78 | 31.49 | 31.49 | - |
May 21, 2024 | 32.32 | 32.32 | 31.75 | 31.75 | 31.75 | - |
May 20, 2024 | 31.86 | 32.76 | 31.85 | 32.33 | 32.33 | - |
May 17, 2024 | 31.13 | 31.76 | 31.11 | 31.76 | 31.76 | - |
May 16, 2024 | 31.49 | 31.90 | 30.51 | 31.48 | 31.48 | - |
May 15, 2024 | 31.08 | 31.45 | 30.87 | 31.45 | 31.45 | - |
May 14, 2024 | 30.70 | 30.81 | 30.67 | 30.81 | 30.81 | - |
May 13, 2024 | 30.64 | 30.85 | 30.61 | 30.85 | 30.85 | - |
May 10, 2024 | 31.70 | 31.75 | 30.69 | 30.69 | 30.69 | - |
May 09, 2024 | 31.31 | 31.58 | 31.31 | 31.54 | 31.54 | - |
May 08, 2024 | 31.66 | 32.00 | 31.65 | 31.82 | 31.82 | - |
May 07, 2024 | 31.37 | 32.12 | 31.37 | 32.12 | 32.12 | - |
May 06, 2024 | 30.51 | 31.62 | 30.43 | 31.56 | 31.56 | - |
May 03, 2024 | 30.28 | 30.58 | 30.28 | 30.43 | 30.43 | - |
May 02, 2024 | 30.16 | 30.58 | 30.02 | 30.58 | 30.58 | - |
Apr 30, 2024 | 31.72 | 31.72 | 31.61 | 31.69 | 31.69 | - |
Apr 29, 2024 | 31.29 | 31.73 | 31.00 | 31.73 | 31.73 | - |
Apr 26, 2024 | 30.88 | 31.51 | 30.83 | 31.51 | 31.51 | - |
Apr 25, 2024 | 29.00 | 30.62 | 28.99 | 30.62 | 30.62 | - |
Apr 24, 2024 | 28.74 | 29.44 | 28.72 | 29.44 | 29.44 | - |
Apr 23, 2024 | 28.23 | 29.02 | 28.16 | 29.02 | 29.02 | - |
Apr 22, 2024 | 27.37 | 28.51 | 27.37 | 28.51 | 28.51 | - |
Apr 19, 2024 | 26.72 | 27.26 | 26.69 | 27.21 | 27.21 | - |
Apr 18, 2024 | 27.56 | 27.56 | 27.09 | 27.28 | 27.28 | - |
Apr 17, 2024 | 27.13 | 27.47 | 27.12 | 27.37 | 27.37 | - |
Apr 16, 2024 | 26.99 | 27.04 | 26.34 | 26.89 | 26.89 | - |
Apr 15, 2024 | 27.77 | 27.79 | 27.13 | 27.13 | 27.13 | - |
Apr 12, 2024 | 27.92 | 28.36 | 27.87 | 27.87 | 27.87 | - |
Apr 11, 2024 | 28.08 | 28.10 | 27.73 | 27.73 | 27.73 | - |
Apr 10, 2024 | 27.58 | 28.05 | 27.44 | 27.83 | 27.83 | - |
Apr 09, 2024 | 27.33 | 27.64 | 27.17 | 27.17 | 27.17 | - |
Apr 08, 2024 | 26.74 | 27.39 | 26.74 | 27.39 | 27.39 | - |
Apr 05, 2024 | 26.50 | 26.86 | 26.48 | 26.86 | 26.86 | - |
Apr 04, 2024 | 26.89 | 27.03 | 26.73 | 26.73 | 26.73 | - |
Apr 03, 2024 | 27.06 | 27.09 | 26.93 | 26.93 | 26.93 | - |
Apr 02, 2024 | 27.08 | 27.19 | 27.05 | 27.05 | 27.05 | - |
Mar 28, 2024 | 26.38 | 26.96 | 26.38 | 26.96 | 26.96 | - |
Mar 27, 2024 | 25.14 | 26.04 | 25.14 | 26.04 | 26.04 | - |
Mar 26, 2024 | 25.18 | 25.24 | 25.18 | 25.24 | 25.24 | - |
Mar 25, 2024 | 24.80 | 25.44 | 24.78 | 25.44 | 25.44 | - |
Mar 22, 2024 | 24.64 | 24.82 | 24.64 | 24.82 | 24.82 | - |
Mar 21, 2024 | 24.34 | 24.70 | 24.30 | 24.54 | 24.54 | - |
Mar 20, 2024 | 23.84 | 24.40 | 23.84 | 24.36 | 24.36 | - |
Mar 19, 2024 | 23.44 | 23.92 | 23.44 | 23.84 | 23.84 | - |
Mar 18, 2024 | 23.58 | 23.68 | 23.46 | 23.46 | 23.46 | - |
Mar 15, 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | - |
Mar 14, 2024 | 23.72 | 23.76 | 23.60 | 23.64 | 23.64 | - |
Mar 13, 2024 | 23.84 | 24.06 | 23.84 | 24.06 | 24.06 | - |
Mar 12, 2024 | 23.94 | 24.00 | 23.88 | 23.88 | 23.88 | - |
Mar 11, 2024 | 24.08 | 24.08 | 23.86 | 23.86 | 23.86 | - |
Mar 08, 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 24.28 | - |
Mar 07, 2024 | 24.36 | 24.56 | 24.14 | 24.36 | 24.36 | - |
Mar 06, 2024 | 24.56 | 24.68 | 24.36 | 24.46 | 24.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |