Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.10 | 29.18 | 29.04 | 29.15 | 29.15 | 5,900 |
Jul 25, 2024 | 29.53 | 29.53 | 28.64 | 28.68 | 28.68 | 13,400 |
Jul 24, 2024 | 29.77 | 29.80 | 29.54 | 29.54 | 29.54 | 4,700 |
Jul 23, 2024 | 30.23 | 30.32 | 30.22 | 30.32 | 30.32 | 2,900 |
Jul 22, 2024 | 30.33 | 30.48 | 30.33 | 30.36 | 30.36 | 4,300 |
Jul 19, 2024 | 30.73 | 30.75 | 30.62 | 30.68 | 30.68 | 5,100 |
Jul 18, 2024 | 31.16 | 31.16 | 30.80 | 30.80 | 30.80 | 9,700 |
Jul 17, 2024 | 31.20 | 31.57 | 31.20 | 31.39 | 31.39 | 7,900 |
Jul 16, 2024 | 30.18 | 30.67 | 30.18 | 30.46 | 30.46 | 26,600 |
Jul 15, 2024 | 29.67 | 30.08 | 29.67 | 29.94 | 29.94 | 3,000 |
Jul 12, 2024 | 29.38 | 30.14 | 29.38 | 29.78 | 29.78 | 5,200 |
Jul 11, 2024 | 30.15 | 30.15 | 29.28 | 29.38 | 29.38 | 41,200 |
Jul 10, 2024 | 27.51 | 28.53 | 27.51 | 28.53 | 28.53 | 11,100 |
Jul 09, 2024 | 28.45 | 28.50 | 27.74 | 27.76 | 27.76 | 18,200 |
Jul 08, 2024 | 28.09 | 28.33 | 27.81 | 28.14 | 28.14 | 128,400 |
Jul 05, 2024 | 28.09 | 28.09 | 27.24 | 27.92 | 27.92 | 337,800 |
Jul 03, 2024 | 27.87 | 28.03 | 27.34 | 28.01 | 28.01 | 162,600 |
Jul 02, 2024 | 27.76 | 27.89 | 27.75 | 27.89 | 27.89 | 55,800 |
Jul 01, 2024 | 27.29 | 27.86 | 26.98 | 27.86 | 27.86 | 77,900 |
Jun 28, 2024 | 27.36 | 27.41 | 26.35 | 27.25 | 27.25 | 6,800 |
Jun 27, 2024 | 27.06 | 27.06 | 26.85 | 26.93 | 26.93 | 8,000 |
Jun 26, 2024 | 27.03 | 27.03 | 26.65 | 26.87 | 26.87 | 13,700 |
Jun 25, 2024 | 27.37 | 27.44 | 27.32 | 27.34 | 27.34 | 25,900 |
Jun 24, 2024 | 27.75 | 27.94 | 27.58 | 27.63 | 27.63 | 6,100 |
Jun 21, 2024 | 27.32 | 27.36 | 27.24 | 27.25 | 27.25 | 7,400 |
Jun 20, 2024 | 28.17 | 28.17 | 27.70 | 27.79 | 27.79 | 4,500 |
Jun 18, 2024 | 28.59 | 28.94 | 28.14 | 28.92 | 28.92 | 6,700 |
Jun 17, 2024 | 28.50 | 28.50 | 27.96 | 28.08 | 28.08 | 9,000 |
Jun 14, 2024 | 29.00 | 29.10 | 28.92 | 29.02 | 29.02 | 9,100 |
Jun 13, 2024 | 29.01 | 29.01 | 28.81 | 28.81 | 28.81 | 2,900 |
Jun 12, 2024 | 29.23 | 29.29 | 28.99 | 29.06 | 29.06 | 14,300 |
Jun 11, 2024 | 30.07 | 30.07 | 29.05 | 29.07 | 29.07 | 7,400 |
Jun 10, 2024 | 29.09 | 29.11 | 28.49 | 28.75 | 28.75 | 6,200 |
Jun 07, 2024 | 28.61 | 28.62 | 28.30 | 28.46 | 28.46 | 6,700 |
Jun 06, 2024 | 29.00 | 29.00 | 28.42 | 28.76 | 28.76 | 3,000 |
Jun 05, 2024 | 29.16 | 29.27 | 29.16 | 29.27 | 29.27 | 4,400 |
Jun 04, 2024 | 29.21 | 29.21 | 29.00 | 29.05 | 29.05 | 4,200 |
Jun 03, 2024 | 29.76 | 29.76 | 29.53 | 29.68 | 29.68 | 3,900 |
May 31, 2024 | 29.71 | 29.71 | 29.35 | 29.47 | 29.47 | 6,800 |
May 30, 2024 | 30.13 | 30.24 | 29.70 | 29.70 | 29.70 | 31,500 |
May 29, 2024 | 29.29 | 29.34 | 29.21 | 29.30 | 29.30 | 5,300 |
May 28, 2024 | 30.46 | 30.63 | 30.46 | 30.50 | 30.50 | 4,200 |
May 24, 2024 | 30.87 | 31.00 | 30.86 | 30.90 | 30.90 | 25,500 |
May 23, 2024 | 30.24 | 30.26 | 29.82 | 30.07 | 30.07 | 6,400 |
May 22, 2024 | 30.16 | 30.25 | 30.12 | 30.12 | 30.12 | 3,300 |
May 21, 2024 | 30.64 | 30.66 | 30.47 | 30.56 | 30.56 | 4,200 |
May 20, 2024 | 30.99 | 31.08 | 30.94 | 31.08 | 31.08 | 3,000 |
May 17, 2024 | 30.53 | 30.98 | 30.53 | 30.98 | 30.98 | 5,000 |
May 16, 2024 | 30.92 | 31.00 | 30.58 | 30.71 | 30.71 | 13,300 |
May 15, 2024 | 29.88 | 30.09 | 29.83 | 30.04 | 30.04 | 4,200 |
May 14, 2024 | 30.73 | 30.73 | 29.82 | 29.87 | 29.87 | 7,500 |
May 13, 2024 | 30.67 | 31.18 | 30.16 | 30.66 | 30.66 | 8,200 |
May 10, 2024 | 30.18 | 30.69 | 29.92 | 30.04 | 30.04 | 4,800 |
May 09, 2024 | 29.55 | 30.00 | 29.55 | 30.00 | 30.00 | 6,500 |
May 08, 2024 | 29.30 | 29.41 | 29.05 | 29.37 | 29.37 | 5,800 |
May 07, 2024 | 29.39 | 29.39 | 29.31 | 29.31 | 29.31 | 20,900 |
May 06, 2024 | 29.55 | 29.55 | 29.05 | 29.53 | 29.53 | 9,100 |
May 03, 2024 | 28.89 | 29.33 | 28.74 | 29.13 | 29.13 | 3,900 |
May 02, 2024 | 28.75 | 28.85 | 28.62 | 28.79 | 28.79 | 25,000 |
May 01, 2024 | 28.84 | 29.16 | 28.40 | 29.16 | 29.16 | 3,800 |
Apr 30, 2024 | 28.50 | 29.24 | 28.50 | 28.89 | 28.89 | 15,900 |
Apr 29, 2024 | 27.40 | 27.60 | 27.20 | 27.23 | 27.23 | 10,800 |
Apr 26, 2024 | 27.15 | 27.69 | 27.10 | 27.18 | 27.18 | 27,300 |
Apr 25, 2024 | 26.50 | 26.76 | 26.40 | 26.76 | 26.76 | 6,700 |
Apr 24, 2024 | 27.29 | 27.29 | 26.82 | 26.82 | 26.82 | 7,100 |
Apr 23, 2024 | 27.75 | 27.75 | 27.01 | 27.04 | 27.04 | 42,300 |
Apr 22, 2024 | 27.64 | 28.06 | 27.29 | 27.39 | 27.39 | 7,500 |
Apr 19, 2024 | 27.00 | 27.04 | 26.91 | 26.94 | 26.94 | 6,600 |
Apr 18, 2024 | 27.20 | 27.31 | 27.12 | 27.14 | 27.14 | 5,000 |
Apr 17, 2024 | 27.06 | 27.16 | 26.87 | 26.96 | 26.96 | 9,600 |
Apr 16, 2024 | 27.43 | 27.43 | 27.33 | 27.39 | 27.39 | 8,200 |
Apr 15, 2024 | 27.96 | 27.96 | 27.58 | 27.67 | 27.67 | 5,200 |
Apr 12, 2024 | 28.52 | 28.52 | 27.46 | 27.46 | 27.46 | 5,900 |
Apr 11, 2024 | 28.67 | 28.67 | 27.48 | 27.86 | 27.86 | 5,000 |
Apr 10, 2024 | 28.44 | 28.47 | 28.33 | 28.37 | 28.37 | 5,800 |
Apr 09, 2024 | 28.69 | 28.76 | 28.54 | 28.66 | 28.66 | 15,700 |
Apr 08, 2024 | 28.49 | 28.54 | 28.48 | 28.51 | 28.51 | 4,800 |
Apr 05, 2024 | 28.09 | 28.26 | 27.92 | 28.11 | 28.11 | 12,300 |
Apr 04, 2024 | 28.59 | 28.59 | 27.50 | 28.07 | 28.07 | 11,700 |
Apr 03, 2024 | 28.41 | 28.62 | 28.12 | 28.21 | 28.21 | 8,500 |
Apr 02, 2024 | 27.50 | 27.94 | 27.50 | 27.89 | 27.89 | 36,600 |
Apr 01, 2024 | 26.99 | 27.98 | 26.99 | 27.84 | 27.84 | 15,300 |
Mar 28, 2024 | 28.42 | 28.43 | 28.30 | 28.34 | 28.34 | 5,100 |
Mar 27, 2024 | 27.95 | 28.05 | 27.89 | 28.05 | 28.05 | 4,100 |
Mar 26, 2024 | 27.63 | 27.99 | 27.63 | 27.99 | 27.99 | 11,400 |
Mar 25, 2024 | 27.46 | 28.38 | 27.46 | 27.90 | 27.90 | 8,900 |
Mar 22, 2024 | 27.54 | 28.27 | 27.54 | 28.12 | 28.12 | 8,200 |
Mar 21, 2024 | 27.80 | 28.15 | 27.80 | 28.01 | 28.01 | 6,100 |
Mar 20, 2024 | 27.13 | 27.45 | 27.00 | 27.45 | 27.45 | 6,000 |
Mar 19, 2024 | 26.75 | 27.19 | 26.56 | 27.19 | 27.19 | 9,200 |
Mar 18, 2024 | 27.15 | 27.15 | 26.82 | 27.08 | 27.08 | 7,500 |
Mar 15, 2024 | 26.70 | 26.84 | 26.65 | 26.76 | 26.76 | 6,300 |
Mar 14, 2024 | 27.80 | 27.80 | 26.70 | 26.75 | 26.75 | 12,100 |
Mar 13, 2024 | 26.47 | 26.56 | 26.44 | 26.54 | 26.54 | 4,100 |
Mar 12, 2024 | 27.79 | 27.79 | 26.93 | 27.19 | 27.19 | 7,400 |
Mar 11, 2024 | 27.75 | 27.80 | 26.93 | 27.80 | 27.80 | 4,300 |
Mar 08, 2024 | 27.62 | 27.80 | 27.32 | 27.32 | 27.32 | 5,800 |
Mar 07, 2024 | 27.00 | 27.61 | 27.00 | 27.56 | 27.56 | 7,000 |
Mar 06, 2024 | 26.64 | 26.80 | 26.64 | 26.70 | 26.70 | 8,700 |
Mar 05, 2024 | 26.58 | 26.58 | 25.76 | 26.01 | 26.01 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |