Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.25 | 19.27 | 18.87 | 19.14 | 19.14 | 3,000,200 |
25 Jul 2024 | 19.17 | 19.30 | 19.00 | 19.20 | 19.20 | 5,252,100 |
24 Jul 2024 | 19.00 | 19.11 | 18.64 | 18.84 | 18.84 | 7,725,800 |
23 Jul 2024 | 19.94 | 19.98 | 19.64 | 19.75 | 19.75 | 6,338,600 |
22 Jul 2024 | 20.26 | 20.60 | 20.07 | 20.46 | 20.46 | 5,077,700 |
19 Jul 2024 | 19.89 | 19.89 | 19.40 | 19.64 | 19.64 | 4,806,600 |
18 Jul 2024 | 20.42 | 20.71 | 20.06 | 20.10 | 20.10 | 4,772,900 |
17 Jul 2024 | 20.61 | 20.75 | 19.98 | 20.31 | 20.31 | 5,651,000 |
16 Jul 2024 | 20.10 | 21.15 | 20.06 | 20.90 | 20.90 | 8,308,000 |
15 Jul 2024 | 20.68 | 20.83 | 20.17 | 20.60 | 20.60 | 7,378,900 |
12 Jul 2024 | 21.46 | 21.96 | 21.28 | 21.28 | 21.28 | 16,399,600 |
11 Jul 2024 | 21.34 | 21.58 | 21.11 | 21.44 | 21.44 | 8,619,000 |
10 Jul 2024 | 19.95 | 20.95 | 19.89 | 20.73 | 20.73 | 8,478,600 |
09 Jul 2024 | 20.20 | 20.30 | 19.90 | 20.12 | 20.12 | 6,076,000 |
08 Jul 2024 | 20.08 | 20.32 | 19.46 | 20.19 | 20.19 | 7,475,900 |
05 Jul 2024 | 20.10 | 20.52 | 20.00 | 20.46 | 20.46 | 7,253,600 |
03 Jul 2024 | 20.22 | 21.30 | 20.22 | 20.72 | 20.72 | 9,801,000 |
02 Jul 2024 | 19.17 | 19.56 | 19.05 | 19.45 | 19.45 | 6,259,800 |
01 Jul 2024 | 18.60 | 19.28 | 18.50 | 19.08 | 19.08 | 7,309,800 |
28 Jun 2024 | 18.05 | 18.18 | 17.76 | 17.88 | 17.88 | 4,724,700 |
27 Jun 2024 | 18.54 | 18.58 | 18.23 | 18.34 | 18.34 | 3,925,200 |
26 Jun 2024 | 18.69 | 18.96 | 18.50 | 18.92 | 18.92 | 6,368,000 |
25 Jun 2024 | 18.14 | 18.55 | 18.11 | 18.54 | 18.54 | 4,981,000 |
24 Jun 2024 | 18.05 | 18.66 | 18.02 | 18.52 | 18.52 | 4,211,500 |
21 Jun 2024 | 18.00 | 18.01 | 17.75 | 17.87 | 17.87 | 3,637,800 |
20 Jun 2024 | 18.11 | 18.36 | 17.78 | 18.03 | 18.03 | 7,242,100 |
18 Jun 2024 | 18.22 | 18.62 | 17.98 | 18.35 | 18.35 | 4,657,700 |
17 Jun 2024 | 18.71 | 18.76 | 18.02 | 18.44 | 18.44 | 6,568,200 |
14 Jun 2024 | 19.00 | 19.10 | 18.76 | 18.80 | 18.80 | 6,501,300 |
13 Jun 2024 | 19.20 | 19.86 | 19.12 | 19.44 | 19.44 | 7,792,000 |
12 Jun 2024 | 19.00 | 19.20 | 18.68 | 18.97 | 18.97 | 6,540,800 |
11 Jun 2024 | 19.46 | 19.52 | 18.82 | 19.08 | 19.08 | 5,669,600 |
10 Jun 2024 | 19.90 | 19.96 | 19.43 | 19.46 | 19.46 | 5,493,100 |
07 Jun 2024 | 20.15 | 20.43 | 19.92 | 20.08 | 20.08 | 6,673,100 |
06 Jun 2024 | 19.94 | 20.04 | 19.76 | 19.83 | 19.83 | 4,804,800 |
05 Jun 2024 | 20.18 | 20.42 | 19.95 | 20.11 | 20.11 | 5,936,500 |
04 Jun 2024 | 20.23 | 20.34 | 19.96 | 20.04 | 20.04 | 3,989,600 |
03 Jun 2024 | 21.07 | 21.16 | 20.12 | 20.44 | 20.44 | 5,835,900 |
31 May 2024 | 20.31 | 20.63 | 20.06 | 20.25 | 20.25 | 4,463,000 |
30 May 2024 | 20.10 | 20.97 | 20.03 | 20.75 | 20.75 | 6,113,700 |
29 May 2024 | 20.15 | 20.29 | 20.02 | 20.16 | 20.16 | 3,991,600 |
28 May 2024 | 20.53 | 20.95 | 20.15 | 20.38 | 20.38 | 7,278,900 |
24 May 2024 | 20.01 | 20.63 | 20.01 | 20.31 | 20.31 | 8,589,900 |
23 May 2024 | 20.18 | 20.40 | 19.38 | 19.58 | 19.58 | 13,426,200 |
22 May 2024 | 21.07 | 21.36 | 20.68 | 20.77 | 20.77 | 9,810,800 |
21 May 2024 | 21.11 | 21.30 | 20.60 | 20.96 | 20.96 | 19,204,500 |
20 May 2024 | 22.72 | 22.72 | 20.78 | 21.71 | 21.71 | 36,058,100 |
17 May 2024 | 24.92 | 25.49 | 24.60 | 24.89 | 24.89 | 8,138,700 |
16 May 2024 | 25.33 | 25.36 | 24.95 | 25.19 | 25.19 | 7,410,400 |
15 May 2024 | 26.78 | 26.81 | 25.41 | 25.92 | 25.92 | 7,007,800 |
14 May 2024 | 26.25 | 26.69 | 26.04 | 26.40 | 26.40 | 6,655,900 |
13 May 2024 | 26.95 | 27.75 | 26.89 | 27.00 | 27.00 | 6,233,500 |
10 May 2024 | 27.06 | 27.39 | 26.41 | 26.69 | 26.69 | 5,230,200 |
09 May 2024 | 27.59 | 27.73 | 26.93 | 27.30 | 27.30 | 6,189,200 |
08 May 2024 | 26.60 | 27.07 | 26.01 | 27.03 | 27.03 | 12,610,200 |
07 May 2024 | 28.95 | 29.03 | 28.04 | 28.23 | 28.23 | 8,140,300 |
06 May 2024 | 29.88 | 29.95 | 28.95 | 29.20 | 29.20 | 13,230,200 |
03 May 2024 | 28.65 | 28.74 | 27.46 | 28.00 | 28.00 | 9,706,500 |
02 May 2024 | 27.98 | 29.36 | 27.96 | 28.98 | 28.98 | 17,457,100 |
01 May 2024 | 25.91 | 26.67 | 25.75 | 26.35 | 26.35 | 5,923,400 |
30 Apr 2024 | 26.60 | 27.00 | 26.16 | 26.28 | 26.28 | 5,672,900 |
29 Apr 2024 | 26.15 | 26.97 | 25.91 | 26.95 | 26.95 | 11,581,300 |
26 Apr 2024 | 25.41 | 25.73 | 24.64 | 25.04 | 25.04 | 12,985,000 |
25 Apr 2024 | 23.17 | 23.56 | 23.04 | 23.47 | 23.47 | 6,875,600 |
24 Apr 2024 | 24.74 | 24.80 | 23.80 | 23.87 | 23.87 | 10,039,200 |
23 Apr 2024 | 25.12 | 25.63 | 24.78 | 24.81 | 24.81 | 10,016,900 |
22 Apr 2024 | 24.33 | 25.16 | 24.12 | 24.91 | 24.91 | 13,861,200 |
19 Apr 2024 | 27.35 | 27.67 | 26.20 | 26.38 | 26.38 | 12,308,000 |
18 Apr 2024 | 29.91 | 30.35 | 28.82 | 29.18 | 29.18 | 6,625,000 |
17 Apr 2024 | 29.32 | 29.59 | 28.58 | 28.73 | 28.73 | 6,282,500 |
16 Apr 2024 | 28.10 | 28.70 | 27.85 | 28.41 | 28.41 | 5,435,700 |
15 Apr 2024 | 29.49 | 29.55 | 28.42 | 28.60 | 28.60 | 7,980,600 |
12 Apr 2024 | 29.98 | 30.02 | 29.35 | 29.39 | 29.39 | 5,800,700 |
11 Apr 2024 | 31.29 | 31.58 | 30.73 | 30.84 | 30.84 | 4,464,900 |
10 Apr 2024 | 31.33 | 31.86 | 31.12 | 31.60 | 31.60 | 3,151,900 |
09 Apr 2024 | 31.40 | 32.11 | 31.37 | 31.79 | 31.79 | 6,615,200 |
08 Apr 2024 | 30.90 | 31.63 | 30.76 | 31.26 | 31.26 | 8,166,900 |
05 Apr 2024 | 29.74 | 30.48 | 29.53 | 29.83 | 29.83 | 4,720,700 |
04 Apr 2024 | 30.37 | 30.55 | 29.60 | 29.63 | 29.63 | 4,826,000 |
03 Apr 2024 | 30.07 | 30.33 | 29.76 | 30.27 | 30.27 | 5,757,200 |
02 Apr 2024 | 30.84 | 31.49 | 30.37 | 31.04 | 31.04 | 6,958,500 |
01 Apr 2024 | 31.49 | 32.11 | 30.23 | 30.62 | 30.62 | 6,737,400 |
28 Mar 2024 | 30.77 | 31.15 | 30.18 | 30.28 | 30.28 | 5,828,500 |
27 Mar 2024 | 29.72 | 30.20 | 29.43 | 30.18 | 30.18 | 6,597,100 |
26 Mar 2024 | 31.00 | 31.02 | 30.53 | 30.64 | 30.64 | 5,074,800 |
25 Mar 2024 | 30.49 | 31.14 | 30.38 | 30.50 | 30.50 | 5,095,300 |
22 Mar 2024 | 30.60 | 30.89 | 30.35 | 30.50 | 30.50 | 5,764,500 |
21 Mar 2024 | 31.01 | 32.31 | 30.67 | 31.53 | 31.53 | 23,313,300 |
20 Mar 2024 | 33.33 | 34.10 | 33.15 | 34.08 | 34.08 | 6,014,500 |
19 Mar 2024 | 32.98 | 33.47 | 32.22 | 32.86 | 32.86 | 6,696,200 |
18 Mar 2024 | 35.62 | 35.77 | 32.90 | 33.15 | 33.15 | 16,964,700 |
15 Mar 2024 | 37.53 | 38.19 | 37.33 | 37.77 | 37.77 | 5,317,300 |
14 Mar 2024 | 38.00 | 38.14 | 36.58 | 36.79 | 36.79 | 5,933,500 |
13 Mar 2024 | 38.39 | 39.17 | 38.21 | 38.41 | 38.41 | 5,047,500 |
12 Mar 2024 | 37.46 | 40.13 | 37.42 | 39.72 | 39.72 | 13,198,700 |
11 Mar 2024 | 36.58 | 37.48 | 36.34 | 36.47 | 36.47 | 6,568,400 |
08 Mar 2024 | 37.21 | 37.47 | 36.13 | 36.34 | 36.34 | 7,533,100 |
07 Mar 2024 | 36.75 | 37.03 | 35.87 | 36.47 | 36.47 | 8,046,600 |
06 Mar 2024 | 39.00 | 39.25 | 37.56 | 37.87 | 37.87 | 9,028,200 |
05 Mar 2024 | 38.30 | 38.45 | 37.43 | 37.76 | 37.76 | 8,095,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |