Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.33 | 23.69 | 22.62 | 23.42 | 23.42 | 1,233,500 |
25 Jul 2024 | 21.51 | 23.70 | 21.35 | 22.70 | 22.70 | 1,594,100 |
24 Jul 2024 | 22.41 | 22.72 | 21.68 | 21.74 | 21.74 | 1,392,400 |
23 Jul 2024 | 22.47 | 23.33 | 22.27 | 22.71 | 22.71 | 1,039,900 |
22 Jul 2024 | 22.50 | 22.63 | 21.24 | 22.52 | 22.52 | 1,562,200 |
19 Jul 2024 | 22.60 | 22.97 | 21.80 | 22.09 | 22.09 | 1,682,900 |
18 Jul 2024 | 23.00 | 24.55 | 22.39 | 22.71 | 22.71 | 2,971,400 |
17 Jul 2024 | 22.07 | 23.72 | 21.90 | 23.07 | 23.07 | 3,012,000 |
16 Jul 2024 | 21.00 | 22.56 | 20.72 | 22.54 | 22.54 | 2,990,700 |
15 Jul 2024 | 19.82 | 20.84 | 19.44 | 20.64 | 20.64 | 2,073,300 |
12 Jul 2024 | 18.85 | 20.08 | 18.80 | 19.59 | 19.59 | 2,179,100 |
11 Jul 2024 | 18.99 | 19.11 | 18.12 | 18.61 | 18.61 | 1,382,700 |
10 Jul 2024 | 18.20 | 18.40 | 17.68 | 18.39 | 18.39 | 1,502,100 |
09 Jul 2024 | 16.70 | 18.54 | 16.62 | 18.19 | 18.19 | 3,180,000 |
08 Jul 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 16.78 | 1,675,000 |
05 Jul 2024 | 16.20 | 16.44 | 15.97 | 16.34 | 16.34 | 811,600 |
03 Jul 2024 | 16.10 | 16.39 | 16.03 | 16.20 | 16.20 | 476,000 |
02 Jul 2024 | 16.34 | 16.41 | 15.95 | 16.07 | 16.07 | 870,400 |
01 Jul 2024 | 16.52 | 16.68 | 16.16 | 16.46 | 16.46 | 931,500 |
28 Jun 2024 | 16.51 | 16.60 | 16.17 | 16.50 | 16.50 | 2,964,000 |
27 Jun 2024 | 16.42 | 16.73 | 16.23 | 16.46 | 16.46 | 1,036,700 |
26 Jun 2024 | 16.15 | 16.58 | 16.05 | 16.49 | 16.49 | 862,400 |
25 Jun 2024 | 15.83 | 16.20 | 15.65 | 16.20 | 16.20 | 859,500 |
24 Jun 2024 | 16.07 | 16.37 | 15.66 | 15.90 | 15.90 | 1,170,300 |
21 Jun 2024 | 16.14 | 16.16 | 15.60 | 16.10 | 16.10 | 1,597,200 |
20 Jun 2024 | 16.19 | 16.43 | 15.94 | 16.19 | 16.19 | 1,442,900 |
18 Jun 2024 | 15.51 | 16.28 | 15.15 | 16.20 | 16.20 | 2,730,700 |
17 Jun 2024 | 14.22 | 15.01 | 14.03 | 14.89 | 14.89 | 1,596,000 |
14 Jun 2024 | 15.21 | 15.39 | 14.30 | 14.38 | 14.38 | 2,332,200 |
13 Jun 2024 | 15.88 | 15.88 | 15.35 | 15.43 | 15.43 | 1,147,400 |
12 Jun 2024 | 16.60 | 16.97 | 15.77 | 15.80 | 15.80 | 1,896,600 |
11 Jun 2024 | 15.80 | 15.96 | 15.53 | 15.91 | 15.91 | 645,700 |
10 Jun 2024 | 15.93 | 16.05 | 15.66 | 15.81 | 15.81 | 846,500 |
07 Jun 2024 | 16.24 | 16.50 | 16.01 | 16.04 | 16.04 | 1,057,100 |
06 Jun 2024 | 16.20 | 16.65 | 16.02 | 16.65 | 16.65 | 950,000 |
05 Jun 2024 | 16.22 | 16.42 | 16.13 | 16.25 | 16.25 | 853,400 |
04 Jun 2024 | 16.00 | 16.27 | 15.87 | 16.16 | 16.16 | 950,900 |
03 Jun 2024 | 16.90 | 17.05 | 16.02 | 16.16 | 16.16 | 1,362,300 |
31 May 2024 | 16.77 | 16.94 | 16.25 | 16.51 | 16.51 | 848,300 |
30 May 2024 | 16.58 | 16.93 | 16.35 | 16.55 | 16.55 | 853,500 |
29 May 2024 | 16.14 | 16.80 | 16.11 | 16.58 | 16.58 | 749,800 |
28 May 2024 | 16.52 | 16.68 | 16.18 | 16.45 | 16.45 | 732,200 |
24 May 2024 | 16.10 | 16.43 | 16.08 | 16.31 | 16.31 | 733,800 |
23 May 2024 | 16.71 | 16.72 | 15.87 | 16.08 | 16.08 | 1,599,300 |
22 May 2024 | 16.94 | 17.28 | 16.60 | 16.64 | 16.64 | 1,144,000 |
21 May 2024 | 17.43 | 17.66 | 16.90 | 17.03 | 17.03 | 1,315,300 |
20 May 2024 | 18.00 | 18.12 | 17.38 | 17.51 | 17.51 | 1,053,600 |
17 May 2024 | 17.75 | 18.08 | 17.41 | 17.97 | 17.97 | 1,317,400 |
16 May 2024 | 18.37 | 18.58 | 17.70 | 17.70 | 17.70 | 895,100 |
15 May 2024 | 19.31 | 19.43 | 17.80 | 18.36 | 18.36 | 1,564,500 |
14 May 2024 | 19.41 | 20.19 | 18.63 | 18.92 | 18.92 | 2,896,500 |
13 May 2024 | 16.83 | 20.10 | 16.83 | 18.63 | 18.63 | 5,260,900 |
10 May 2024 | 17.14 | 17.16 | 16.58 | 16.58 | 16.58 | 1,130,200 |
09 May 2024 | 16.62 | 17.04 | 16.55 | 16.99 | 16.99 | 1,014,100 |
08 May 2024 | 17.01 | 17.18 | 16.69 | 16.70 | 16.70 | 1,519,600 |
07 May 2024 | 17.77 | 17.99 | 17.44 | 17.48 | 17.48 | 1,120,100 |
06 May 2024 | 17.56 | 18.30 | 17.56 | 17.93 | 17.93 | 1,498,000 |
03 May 2024 | 18.20 | 18.47 | 16.95 | 17.38 | 17.38 | 1,723,800 |
02 May 2024 | 17.85 | 17.88 | 16.83 | 17.74 | 17.74 | 1,663,200 |
01 May 2024 | 18.27 | 18.43 | 16.56 | 17.34 | 17.34 | 3,628,100 |
30 Apr 2024 | 17.73 | 18.00 | 16.91 | 17.23 | 17.23 | 2,507,500 |
29 Apr 2024 | 18.20 | 18.59 | 17.55 | 17.89 | 17.89 | 1,517,400 |
26 Apr 2024 | 17.75 | 18.05 | 17.57 | 17.95 | 17.95 | 1,149,200 |
25 Apr 2024 | 16.87 | 17.74 | 16.76 | 17.66 | 17.66 | 1,125,100 |
24 Apr 2024 | 17.41 | 17.76 | 17.35 | 17.41 | 17.41 | 1,029,300 |
23 Apr 2024 | 16.14 | 17.52 | 16.14 | 17.49 | 17.49 | 1,911,200 |
22 Apr 2024 | 15.87 | 16.17 | 15.51 | 16.16 | 16.16 | 1,097,700 |
19 Apr 2024 | 15.58 | 16.19 | 15.51 | 15.86 | 15.86 | 1,413,500 |
18 Apr 2024 | 15.74 | 16.75 | 15.53 | 15.73 | 15.73 | 1,372,900 |
17 Apr 2024 | 16.20 | 16.40 | 15.63 | 15.74 | 15.74 | 1,072,100 |
16 Apr 2024 | 16.10 | 16.39 | 15.85 | 16.05 | 16.05 | 935,800 |
15 Apr 2024 | 16.60 | 16.75 | 16.07 | 16.35 | 16.35 | 1,907,200 |
12 Apr 2024 | 16.75 | 17.05 | 16.46 | 16.78 | 16.78 | 1,258,600 |
11 Apr 2024 | 16.59 | 17.04 | 16.14 | 16.86 | 16.86 | 1,890,700 |
10 Apr 2024 | 16.02 | 16.56 | 15.81 | 16.51 | 16.51 | 2,054,500 |
09 Apr 2024 | 17.17 | 17.74 | 16.89 | 16.91 | 16.91 | 1,007,600 |
08 Apr 2024 | 16.95 | 17.16 | 16.68 | 17.02 | 17.02 | 694,800 |
05 Apr 2024 | 16.04 | 16.91 | 15.95 | 16.73 | 16.73 | 1,179,300 |
04 Apr 2024 | 16.97 | 17.32 | 16.16 | 16.18 | 16.18 | 1,536,500 |
03 Apr 2024 | 16.02 | 16.80 | 15.87 | 16.68 | 16.68 | 1,039,200 |
02 Apr 2024 | 16.03 | 16.21 | 15.72 | 16.15 | 16.15 | 1,650,400 |
01 Apr 2024 | 16.54 | 16.63 | 15.90 | 16.56 | 16.56 | 1,155,000 |
28 Mar 2024 | 16.27 | 16.77 | 16.27 | 16.41 | 16.41 | 931,300 |
27 Mar 2024 | 16.49 | 16.57 | 16.15 | 16.29 | 16.29 | 924,400 |
26 Mar 2024 | 16.77 | 16.88 | 16.17 | 16.24 | 16.24 | 985,400 |
25 Mar 2024 | 16.12 | 16.70 | 16.12 | 16.49 | 16.49 | 879,100 |
22 Mar 2024 | 16.35 | 16.61 | 16.11 | 16.13 | 16.13 | 848,000 |
21 Mar 2024 | 16.87 | 17.10 | 16.35 | 16.36 | 16.36 | 1,071,000 |
20 Mar 2024 | 15.83 | 16.84 | 15.64 | 16.75 | 16.75 | 1,393,400 |
19 Mar 2024 | 15.80 | 15.96 | 15.34 | 15.69 | 15.69 | 1,358,900 |
18 Mar 2024 | 16.25 | 16.39 | 15.82 | 16.04 | 16.04 | 1,572,700 |
15 Mar 2024 | 16.10 | 16.43 | 16.02 | 16.24 | 16.24 | 1,246,100 |
14 Mar 2024 | 17.20 | 17.25 | 16.16 | 16.33 | 16.33 | 1,648,900 |
13 Mar 2024 | 16.80 | 17.72 | 16.77 | 17.23 | 17.23 | 1,420,900 |
12 Mar 2024 | 17.49 | 17.64 | 16.58 | 16.87 | 16.87 | 1,636,300 |
11 Mar 2024 | 17.70 | 18.48 | 17.17 | 17.39 | 17.39 | 3,399,800 |
08 Mar 2024 | 16.89 | 17.78 | 16.70 | 17.77 | 17.77 | 2,996,500 |
07 Mar 2024 | 16.59 | 17.17 | 16.19 | 16.74 | 16.74 | 1,629,700 |
06 Mar 2024 | 16.71 | 16.92 | 16.08 | 16.09 | 16.09 | 1,671,500 |
05 Mar 2024 | 16.95 | 17.45 | 16.02 | 16.34 | 16.34 | 2,360,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |