Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.20 | 21.20 | 20.67 | 21.05 | 21.05 | 1,274,527 |
25 Jul 2024 | 20.43 | 21.57 | 20.39 | 20.96 | 20.96 | 1,352,900 |
24 Jul 2024 | 20.76 | 21.23 | 20.15 | 20.24 | 20.24 | 883,400 |
23 Jul 2024 | 20.87 | 21.78 | 20.81 | 20.84 | 20.84 | 1,023,800 |
22 Jul 2024 | 20.24 | 20.87 | 19.97 | 20.85 | 20.85 | 1,358,400 |
19 Jul 2024 | 20.28 | 20.57 | 19.95 | 20.23 | 20.23 | 978,300 |
18 Jul 2024 | 21.59 | 21.95 | 20.18 | 20.24 | 20.24 | 1,497,100 |
17 Jul 2024 | 20.48 | 22.01 | 20.40 | 21.77 | 21.77 | 2,393,600 |
16 Jul 2024 | 20.68 | 20.98 | 20.54 | 20.76 | 20.76 | 1,127,200 |
15 Jul 2024 | 21.43 | 21.54 | 20.55 | 20.62 | 20.62 | 1,244,700 |
12 Jul 2024 | 21.11 | 21.49 | 20.94 | 21.35 | 21.35 | 2,059,200 |
11 Jul 2024 | 20.90 | 21.37 | 20.63 | 20.99 | 20.99 | 1,070,100 |
10 Jul 2024 | 21.00 | 21.12 | 20.17 | 20.51 | 20.51 | 1,221,000 |
09 Jul 2024 | 21.42 | 21.46 | 20.90 | 20.98 | 20.98 | 749,700 |
08 Jul 2024 | 21.60 | 21.93 | 21.35 | 21.48 | 21.48 | 1,250,600 |
05 Jul 2024 | 22.07 | 22.19 | 21.77 | 21.79 | 21.79 | 674,500 |
03 Jul 2024 | 21.92 | 22.51 | 21.92 | 22.07 | 22.07 | 484,700 |
02 Jul 2024 | 22.87 | 23.03 | 22.12 | 22.14 | 22.14 | 752,400 |
01 Jul 2024 | 22.92 | 23.11 | 22.54 | 22.76 | 22.76 | 1,071,900 |
28 Jun 2024 | 22.83 | 23.12 | 22.70 | 22.93 | 22.93 | 2,027,500 |
27 Jun 2024 | 22.36 | 22.86 | 21.87 | 22.76 | 22.76 | 1,085,500 |
26 Jun 2024 | 21.81 | 22.50 | 21.75 | 22.41 | 22.41 | 879,800 |
25 Jun 2024 | 21.69 | 22.08 | 21.61 | 21.89 | 21.89 | 995,000 |
24 Jun 2024 | 21.24 | 21.87 | 21.24 | 21.66 | 21.66 | 934,400 |
21 Jun 2024 | 20.99 | 21.43 | 20.77 | 21.40 | 21.40 | 1,379,600 |
20 Jun 2024 | 21.00 | 21.25 | 20.78 | 20.91 | 20.91 | 1,254,800 |
18 Jun 2024 | 21.27 | 21.47 | 21.04 | 21.10 | 21.10 | 956,600 |
17 Jun 2024 | 21.42 | 21.67 | 21.03 | 21.39 | 21.39 | 978,800 |
14 Jun 2024 | 20.99 | 21.74 | 20.78 | 21.58 | 21.58 | 1,482,100 |
13 Jun 2024 | 21.00 | 21.03 | 20.38 | 20.98 | 20.98 | 1,504,800 |
12 Jun 2024 | 21.61 | 22.13 | 20.73 | 20.82 | 20.82 | 1,739,600 |
11 Jun 2024 | 19.94 | 20.27 | 19.79 | 20.26 | 20.26 | 825,200 |
10 Jun 2024 | 19.54 | 20.17 | 19.36 | 20.07 | 20.07 | 693,300 |
07 Jun 2024 | 19.46 | 19.92 | 19.42 | 19.71 | 19.71 | 763,800 |
06 Jun 2024 | 19.47 | 19.91 | 19.36 | 19.80 | 19.80 | 965,700 |
05 Jun 2024 | 19.57 | 19.57 | 19.06 | 19.42 | 19.42 | 885,200 |
04 Jun 2024 | 18.75 | 19.37 | 18.73 | 19.35 | 19.35 | 1,563,900 |
03 Jun 2024 | 18.82 | 19.32 | 18.12 | 18.89 | 18.89 | 1,552,900 |
31 May 2024 | 21.15 | 21.26 | 18.52 | 18.97 | 18.97 | 3,639,500 |
30 May 2024 | 19.22 | 19.30 | 17.92 | 17.95 | 17.95 | 2,542,800 |
29 May 2024 | 19.26 | 19.52 | 19.15 | 19.43 | 19.43 | 1,062,700 |
28 May 2024 | 19.70 | 20.11 | 19.55 | 19.69 | 19.69 | 817,000 |
24 May 2024 | 19.56 | 19.88 | 19.35 | 19.77 | 19.77 | 1,094,100 |
23 May 2024 | 20.05 | 20.07 | 19.33 | 19.59 | 19.59 | 1,170,400 |
22 May 2024 | 20.33 | 20.57 | 19.93 | 19.94 | 19.94 | 1,182,600 |
21 May 2024 | 20.71 | 20.78 | 20.08 | 20.23 | 20.23 | 992,500 |
20 May 2024 | 21.57 | 21.57 | 20.74 | 20.91 | 20.91 | 946,700 |
17 May 2024 | 20.99 | 21.73 | 20.66 | 21.67 | 21.67 | 660,900 |
16 May 2024 | 21.26 | 21.40 | 20.88 | 20.97 | 20.97 | 524,400 |
15 May 2024 | 21.17 | 21.43 | 20.70 | 21.29 | 21.29 | 1,169,200 |
14 May 2024 | 21.00 | 21.52 | 20.48 | 20.69 | 20.69 | 1,126,200 |
13 May 2024 | 20.05 | 20.89 | 20.05 | 20.73 | 20.73 | 863,300 |
10 May 2024 | 19.84 | 19.92 | 19.46 | 19.92 | 19.92 | 603,600 |
09 May 2024 | 19.57 | 19.91 | 19.49 | 19.77 | 19.77 | 523,100 |
08 May 2024 | 19.85 | 19.95 | 19.50 | 19.53 | 19.53 | 939,200 |
07 May 2024 | 20.69 | 20.69 | 20.09 | 20.12 | 20.12 | 1,289,100 |
06 May 2024 | 20.58 | 20.79 | 20.54 | 20.77 | 20.77 | 566,500 |
03 May 2024 | 20.90 | 21.06 | 20.07 | 20.39 | 20.39 | 835,100 |
02 May 2024 | 20.24 | 20.51 | 19.95 | 20.44 | 20.44 | 857,800 |
01 May 2024 | 19.96 | 20.80 | 19.88 | 20.19 | 20.19 | 933,700 |
30 Apr 2024 | 20.37 | 20.44 | 19.93 | 19.96 | 19.96 | 1,442,000 |
29 Apr 2024 | 20.89 | 21.18 | 20.54 | 20.70 | 20.70 | 590,700 |
26 Apr 2024 | 20.40 | 20.93 | 20.14 | 20.83 | 20.83 | 990,000 |
25 Apr 2024 | 20.40 | 20.53 | 19.98 | 20.20 | 20.20 | 1,037,600 |
24 Apr 2024 | 21.17 | 21.21 | 20.59 | 20.76 | 20.76 | 1,147,900 |
23 Apr 2024 | 20.27 | 21.48 | 19.94 | 21.05 | 21.05 | 1,269,400 |
22 Apr 2024 | 20.78 | 20.78 | 19.91 | 20.33 | 20.33 | 1,638,400 |
19 Apr 2024 | 20.56 | 21.03 | 20.48 | 20.61 | 20.61 | 1,003,900 |
18 Apr 2024 | 21.18 | 21.62 | 20.81 | 20.83 | 20.83 | 1,297,900 |
17 Apr 2024 | 20.76 | 21.61 | 20.64 | 21.22 | 21.22 | 1,373,600 |
16 Apr 2024 | 20.77 | 21.15 | 20.44 | 20.72 | 20.72 | 1,453,100 |
15 Apr 2024 | 22.16 | 22.27 | 20.79 | 20.96 | 20.96 | 1,322,800 |
12 Apr 2024 | 22.62 | 22.65 | 22.03 | 22.12 | 22.12 | 745,500 |
11 Apr 2024 | 22.62 | 22.92 | 22.19 | 22.82 | 22.82 | 733,200 |
10 Apr 2024 | 22.23 | 22.57 | 22.02 | 22.33 | 22.33 | 967,900 |
09 Apr 2024 | 22.62 | 23.40 | 22.42 | 23.17 | 23.17 | 1,093,900 |
08 Apr 2024 | 22.57 | 22.96 | 22.45 | 22.55 | 22.55 | 1,072,800 |
05 Apr 2024 | 21.69 | 22.49 | 21.48 | 22.47 | 22.47 | 1,043,000 |
04 Apr 2024 | 22.58 | 23.07 | 21.80 | 22.10 | 22.10 | 1,319,100 |
03 Apr 2024 | 21.55 | 22.42 | 21.34 | 22.39 | 22.39 | 1,077,100 |
02 Apr 2024 | 21.94 | 22.01 | 21.59 | 21.62 | 21.62 | 1,577,500 |
01 Apr 2024 | 22.42 | 22.65 | 21.93 | 22.48 | 22.48 | 1,087,700 |
28 Mar 2024 | 22.05 | 22.83 | 22.01 | 22.68 | 22.68 | 1,350,500 |
27 Mar 2024 | 22.25 | 22.35 | 21.80 | 21.98 | 21.98 | 1,048,000 |
26 Mar 2024 | 22.53 | 22.64 | 21.83 | 22.05 | 22.05 | 891,100 |
25 Mar 2024 | 22.30 | 22.56 | 22.24 | 22.30 | 22.30 | 403,900 |
22 Mar 2024 | 22.74 | 22.99 | 22.35 | 22.38 | 22.38 | 973,200 |
21 Mar 2024 | 22.70 | 23.85 | 22.67 | 22.73 | 22.73 | 1,950,000 |
20 Mar 2024 | 22.08 | 22.74 | 21.94 | 22.47 | 22.47 | 1,056,400 |
19 Mar 2024 | 22.21 | 22.42 | 21.83 | 22.14 | 22.14 | 1,306,300 |
18 Mar 2024 | 22.28 | 22.72 | 21.36 | 22.16 | 22.16 | 1,885,300 |
15 Mar 2024 | 20.41 | 21.88 | 20.35 | 21.25 | 21.25 | 5,537,100 |
14 Mar 2024 | 23.38 | 23.39 | 22.68 | 22.93 | 22.93 | 2,317,100 |
13 Mar 2024 | 23.24 | 23.84 | 23.15 | 23.39 | 23.39 | 935,300 |
12 Mar 2024 | 23.99 | 24.05 | 23.47 | 23.47 | 23.47 | 725,100 |
11 Mar 2024 | 24.51 | 24.76 | 23.75 | 23.85 | 23.85 | 799,600 |
08 Mar 2024 | 24.59 | 25.10 | 24.36 | 24.66 | 24.66 | 655,300 |
07 Mar 2024 | 23.58 | 24.42 | 23.50 | 24.34 | 24.34 | 683,900 |
06 Mar 2024 | 23.22 | 23.84 | 23.18 | 23.43 | 23.43 | 887,900 |
05 Mar 2024 | 24.15 | 24.15 | 22.96 | 22.99 | 22.99 | 1,264,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |