Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.03 | 20.42 | 19.94 | 20.18 | 20.18 | 9,691,800 |
25 Jul 2024 | 19.94 | 20.18 | 19.62 | 19.79 | 19.79 | 4,436,200 |
24 Jul 2024 | 20.52 | 20.65 | 19.91 | 19.92 | 19.92 | 9,612,000 |
23 Jul 2024 | 20.54 | 20.67 | 20.42 | 20.60 | 20.60 | 3,235,200 |
22 Jul 2024 | 20.24 | 20.74 | 20.17 | 20.61 | 20.61 | 6,338,900 |
19 Jul 2024 | 20.24 | 20.27 | 20.04 | 20.19 | 20.19 | 3,651,300 |
18 Jul 2024 | 21.04 | 21.04 | 20.09 | 20.21 | 20.21 | 7,690,500 |
17 Jul 2024 | 21.07 | 21.12 | 20.52 | 20.82 | 20.82 | 6,747,500 |
16 Jul 2024 | 21.26 | 21.45 | 21.10 | 21.31 | 21.31 | 4,393,600 |
15 Jul 2024 | 21.84 | 21.91 | 21.13 | 21.18 | 21.18 | 6,945,300 |
12 Jul 2024 | 21.70 | 22.32 | 21.68 | 21.82 | 21.82 | 4,211,300 |
11 Jul 2024 | 21.57 | 21.67 | 21.36 | 21.62 | 21.62 | 7,061,200 |
10 Jul 2024 | 21.46 | 21.49 | 21.02 | 21.37 | 21.37 | 3,643,900 |
09 Jul 2024 | 21.31 | 21.73 | 21.27 | 21.34 | 21.34 | 4,573,100 |
08 Jul 2024 | 21.58 | 21.84 | 21.27 | 21.41 | 21.41 | 5,388,100 |
05 Jul 2024 | 21.12 | 21.81 | 21.03 | 21.67 | 21.67 | 5,411,600 |
03 Jul 2024 | 20.86 | 21.27 | 20.81 | 20.91 | 20.91 | 3,354,100 |
02 Jul 2024 | 21.16 | 21.19 | 20.73 | 20.90 | 20.90 | 9,102,700 |
01 Jul 2024 | 20.95 | 21.19 | 20.60 | 21.08 | 21.08 | 6,300,700 |
28 Jun 2024 | 21.24 | 21.24 | 20.82 | 20.95 | 20.95 | 12,073,000 |
27 Jun 2024 | 21.23 | 21.41 | 21.00 | 21.09 | 21.09 | 3,438,600 |
26 Jun 2024 | 21.15 | 21.36 | 20.95 | 21.28 | 21.28 | 8,590,500 |
25 Jun 2024 | 21.06 | 21.42 | 21.01 | 21.22 | 21.22 | 7,123,100 |
24 Jun 2024 | 21.32 | 21.48 | 21.02 | 21.06 | 21.06 | 6,947,700 |
21 Jun 2024 | 21.14 | 21.35 | 20.91 | 21.34 | 21.34 | 10,781,500 |
20 Jun 2024 | 20.50 | 21.20 | 20.45 | 21.02 | 21.02 | 10,273,800 |
18 Jun 2024 | 20.49 | 20.75 | 20.15 | 20.39 | 20.39 | 10,440,500 |
17 Jun 2024 | 21.34 | 21.38 | 20.39 | 20.54 | 20.54 | 13,269,900 |
14 Jun 2024 | 21.49 | 21.56 | 21.01 | 21.40 | 21.40 | 6,159,500 |
13 Jun 2024 | 22.29 | 22.49 | 21.20 | 21.70 | 21.70 | 10,213,400 |
12 Jun 2024 | 22.25 | 22.87 | 22.03 | 22.69 | 22.69 | 6,686,000 |
11 Jun 2024 | 22.04 | 22.22 | 21.90 | 22.12 | 22.12 | 3,627,200 |
10 Jun 2024 | 21.76 | 22.20 | 21.63 | 22.18 | 22.18 | 3,949,400 |
07 Jun 2024 | 21.74 | 22.06 | 21.60 | 21.84 | 21.84 | 4,628,400 |
06 Jun 2024 | 21.90 | 22.17 | 21.72 | 21.89 | 21.89 | 5,526,800 |
05 Jun 2024 | 22.13 | 22.13 | 21.68 | 21.79 | 21.79 | 5,833,000 |
04 Jun 2024 | 22.45 | 22.53 | 21.61 | 22.02 | 22.02 | 8,580,500 |
03 Jun 2024 | 22.76 | 22.99 | 22.41 | 22.53 | 22.53 | 3,700,600 |
31 May 2024 | 23.02 | 23.38 | 22.27 | 22.74 | 22.74 | 7,949,500 |
30 May 2024 | 22.76 | 23.58 | 22.69 | 23.23 | 23.23 | 8,879,300 |
29 May 2024 | 22.56 | 22.90 | 22.49 | 22.84 | 22.84 | 4,733,700 |
28 May 2024 | 22.37 | 22.95 | 22.20 | 22.81 | 22.81 | 7,227,200 |
24 May 2024 | 22.39 | 22.66 | 22.15 | 22.35 | 22.35 | 5,202,800 |
23 May 2024 | 22.56 | 22.70 | 22.30 | 22.36 | 22.36 | 7,010,800 |
22 May 2024 | 22.90 | 23.20 | 22.33 | 22.41 | 22.41 | 7,999,300 |
21 May 2024 | 22.90 | 23.03 | 22.79 | 22.96 | 22.96 | 5,675,100 |
20 May 2024 | 22.93 | 23.23 | 22.60 | 22.96 | 22.96 | 6,280,000 |
17 May 2024 | 22.80 | 23.33 | 22.79 | 23.00 | 23.00 | 8,124,700 |
16 May 2024 | 23.00 | 23.74 | 22.85 | 22.87 | 22.87 | 12,998,800 |
15 May 2024 | 22.43 | 22.65 | 22.28 | 22.52 | 22.52 | 7,272,400 |
14 May 2024 | 22.10 | 22.40 | 22.00 | 22.25 | 22.25 | 6,670,400 |
13 May 2024 | 22.41 | 22.48 | 21.77 | 22.22 | 22.22 | 9,876,500 |
10 May 2024 | 22.07 | 22.65 | 22.00 | 22.50 | 22.50 | 11,120,400 |
09 May 2024 | 21.21 | 22.23 | 21.14 | 22.01 | 22.01 | 12,612,900 |
08 May 2024 | 22.09 | 22.26 | 21.30 | 21.46 | 21.46 | 35,067,500 |
07 May 2024 | 23.14 | 23.77 | 22.99 | 23.65 | 23.65 | 20,249,400 |
06 May 2024 | 23.51 | 23.51 | 22.85 | 23.34 | 23.34 | 10,855,000 |
03 May 2024 | 22.81 | 23.02 | 22.58 | 23.00 | 23.00 | 11,693,800 |
02 May 2024 | 22.41 | 22.69 | 21.82 | 22.50 | 22.50 | 8,629,400 |
01 May 2024 | 22.65 | 22.75 | 22.09 | 22.21 | 22.21 | 11,547,600 |
30 Apr 2024 | 22.93 | 23.14 | 22.46 | 22.50 | 22.50 | 10,962,700 |
29 Apr 2024 | 22.91 | 23.17 | 22.58 | 23.10 | 23.10 | 11,068,000 |
26 Apr 2024 | 23.24 | 23.40 | 22.89 | 22.91 | 22.91 | 10,401,800 |
25 Apr 2024 | 22.50 | 23.07 | 22.05 | 23.03 | 23.03 | 10,170,200 |
24 Apr 2024 | 22.75 | 22.81 | 22.37 | 22.80 | 22.80 | 7,567,900 |
23 Apr 2024 | 22.52 | 22.97 | 22.30 | 22.72 | 22.72 | 13,095,500 |
22 Apr 2024 | 22.14 | 22.54 | 21.82 | 22.46 | 22.46 | 16,597,300 |
19 Apr 2024 | 22.00 | 22.35 | 21.76 | 22.01 | 22.01 | 11,775,000 |
18 Apr 2024 | 22.40 | 22.57 | 22.01 | 22.30 | 22.30 | 13,424,900 |
17 Apr 2024 | 22.70 | 22.89 | 21.79 | 22.63 | 22.63 | 18,700,600 |
16 Apr 2024 | 21.34 | 22.83 | 21.34 | 22.51 | 22.51 | 26,761,000 |
15 Apr 2024 | 21.52 | 22.49 | 21.42 | 21.65 | 21.65 | 29,001,000 |
12 Apr 2024 | 20.56 | 21.43 | 20.45 | 21.25 | 21.25 | 51,048,700 |
11 Apr 2024 | 19.23 | 19.34 | 18.94 | 19.06 | 19.06 | 10,821,600 |
10 Apr 2024 | 18.75 | 19.25 | 18.74 | 19.12 | 19.12 | 12,302,100 |
09 Apr 2024 | 18.55 | 19.11 | 18.47 | 19.02 | 19.02 | 15,467,600 |
08 Apr 2024 | 18.40 | 19.08 | 18.16 | 18.43 | 18.43 | 16,044,100 |
05 Apr 2024 | 18.27 | 18.40 | 18.18 | 18.24 | 18.24 | 6,218,500 |
04 Apr 2024 | 18.57 | 18.70 | 18.20 | 18.32 | 18.32 | 13,423,400 |
03 Apr 2024 | 18.24 | 18.73 | 18.14 | 18.29 | 18.29 | 10,596,400 |
02 Apr 2024 | 17.88 | 18.31 | 17.67 | 18.23 | 18.23 | 13,368,400 |
01 Apr 2024 | 17.83 | 18.23 | 17.83 | 18.20 | 18.20 | 15,050,900 |
28 Mar 2024 | 17.55 | 18.05 | 17.55 | 17.79 | 17.79 | 8,107,200 |
27 Mar 2024 | 17.73 | 17.85 | 17.55 | 17.61 | 17.61 | 11,312,600 |
26 Mar 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 17.60 | 9,314,800 |
25 Mar 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 17.60 | 9,640,700 |
22 Mar 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 17.57 | 10,085,900 |
21 Mar 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 18.42 | 11,750,600 |
20 Mar 2024 | 18.22 | 18.56 | 18.08 | 18.55 | 18.55 | 8,026,600 |
19 Mar 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 18.09 | 7,660,900 |
18 Mar 2024 | 18.37 | 18.56 | 18.17 | 18.23 | 18.23 | 9,844,000 |
15 Mar 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 18.13 | 27,537,200 |
14 Mar 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 18.51 | 23,118,400 |
13 Mar 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 19.62 | 29,791,600 |
12 Mar 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 19.38 | 51,966,400 |
11 Mar 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 18.53 | 11,598,700 |
08 Mar 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 18.34 | 8,503,400 |
07 Mar 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 18.37 | 13,276,900 |
06 Mar 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 18.96 | 15,917,400 |
05 Mar 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 14,283,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |