Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.39 | 23.45 | 22.19 | 23.04 | 23.04 | 7,233,900 |
25 Jul 2024 | 23.51 | 24.21 | 23.02 | 23.11 | 23.11 | 7,823,300 |
24 Jul 2024 | 24.26 | 24.64 | 23.39 | 23.41 | 23.41 | 10,746,500 |
23 Jul 2024 | 23.30 | 24.62 | 23.22 | 24.43 | 24.43 | 13,574,000 |
22 Jul 2024 | 22.87 | 24.80 | 22.75 | 23.18 | 23.18 | 22,546,800 |
19 Jul 2024 | 22.45 | 22.49 | 20.76 | 21.72 | 21.72 | 15,846,300 |
18 Jul 2024 | 21.15 | 21.20 | 20.06 | 20.14 | 20.14 | 4,102,900 |
17 Jul 2024 | 21.43 | 21.59 | 20.85 | 21.10 | 21.10 | 5,161,600 |
16 Jul 2024 | 21.93 | 22.24 | 21.49 | 21.88 | 21.88 | 5,143,200 |
15 Jul 2024 | 20.96 | 21.83 | 20.56 | 21.72 | 21.72 | 8,558,800 |
12 Jul 2024 | 20.34 | 20.69 | 20.08 | 20.34 | 20.34 | 5,354,000 |
11 Jul 2024 | 20.38 | 20.73 | 20.03 | 20.23 | 20.23 | 5,868,600 |
10 Jul 2024 | 19.79 | 20.05 | 19.46 | 19.99 | 19.99 | 3,598,500 |
09 Jul 2024 | 20.42 | 20.54 | 19.45 | 19.76 | 19.76 | 4,198,500 |
08 Jul 2024 | 20.22 | 20.48 | 19.92 | 20.36 | 20.36 | 3,538,900 |
05 Jul 2024 | 20.00 | 20.40 | 19.90 | 20.35 | 20.35 | 3,091,400 |
03 Jul 2024 | 20.45 | 20.64 | 20.06 | 20.15 | 20.15 | 1,706,000 |
02 Jul 2024 | 20.31 | 20.63 | 20.17 | 20.46 | 20.46 | 2,655,900 |
01 Jul 2024 | 21.09 | 21.16 | 20.22 | 20.36 | 20.36 | 6,132,000 |
28 Jun 2024 | 20.84 | 21.28 | 20.71 | 21.05 | 21.05 | 7,793,800 |
27 Jun 2024 | 19.24 | 21.04 | 19.20 | 20.74 | 20.74 | 7,208,700 |
26 Jun 2024 | 18.76 | 19.24 | 18.56 | 19.17 | 19.17 | 2,935,400 |
25 Jun 2024 | 18.87 | 19.27 | 18.75 | 18.82 | 18.82 | 3,916,400 |
24 Jun 2024 | 18.23 | 18.85 | 18.15 | 18.79 | 18.79 | 3,856,800 |
21 Jun 2024 | 17.85 | 18.35 | 17.71 | 18.33 | 18.33 | 9,616,600 |
20 Jun 2024 | 18.14 | 18.25 | 17.80 | 17.96 | 17.96 | 3,142,400 |
18 Jun 2024 | 18.43 | 18.59 | 18.13 | 18.16 | 18.16 | 3,959,100 |
17 Jun 2024 | 18.38 | 18.58 | 17.91 | 18.43 | 18.43 | 3,417,200 |
14 Jun 2024 | 18.38 | 18.62 | 18.26 | 18.46 | 18.46 | 4,716,800 |
13 Jun 2024 | 18.19 | 18.44 | 17.97 | 18.41 | 18.41 | 4,090,200 |
12 Jun 2024 | 17.96 | 18.73 | 17.90 | 18.10 | 18.10 | 5,644,900 |
11 Jun 2024 | 17.60 | 17.74 | 17.26 | 17.48 | 17.48 | 4,507,800 |
10 Jun 2024 | 17.09 | 18.17 | 17.04 | 17.69 | 17.69 | 6,035,000 |
07 Jun 2024 | 17.21 | 17.38 | 17.07 | 17.18 | 17.18 | 3,341,000 |
06 Jun 2024 | 17.25 | 17.47 | 16.92 | 17.24 | 17.24 | 6,217,900 |
05 Jun 2024 | 17.44 | 17.64 | 16.61 | 17.34 | 17.34 | 7,720,400 |
04 Jun 2024 | 17.54 | 17.73 | 17.13 | 17.21 | 17.21 | 6,236,600 |
03 Jun 2024 | 16.97 | 17.68 | 16.90 | 17.22 | 17.22 | 8,781,800 |
31 May 2024 | 14.77 | 17.18 | 14.33 | 16.83 | 16.83 | 29,086,000 |
30 May 2024 | 20.27 | 20.34 | 19.24 | 19.42 | 19.42 | 9,631,100 |
29 May 2024 | 20.50 | 21.01 | 20.33 | 20.72 | 20.72 | 5,383,700 |
28 May 2024 | 21.67 | 21.67 | 20.74 | 20.90 | 20.90 | 4,910,800 |
24 May 2024 | 21.71 | 22.02 | 21.51 | 21.62 | 21.62 | 2,607,900 |
23 May 2024 | 22.54 | 22.69 | 21.71 | 21.72 | 21.72 | 2,817,800 |
22 May 2024 | 22.60 | 22.76 | 22.09 | 22.19 | 22.19 | 2,025,600 |
21 May 2024 | 22.33 | 22.83 | 22.33 | 22.55 | 22.55 | 3,021,900 |
20 May 2024 | 21.97 | 22.74 | 21.89 | 22.67 | 22.67 | 3,059,100 |
17 May 2024 | 22.21 | 22.30 | 21.67 | 21.89 | 21.89 | 3,305,900 |
16 May 2024 | 22.23 | 22.52 | 22.16 | 22.17 | 22.17 | 2,925,200 |
15 May 2024 | 22.00 | 22.34 | 21.73 | 22.31 | 22.31 | 3,153,800 |
14 May 2024 | 21.65 | 22.07 | 21.36 | 21.59 | 21.59 | 3,991,100 |
13 May 2024 | 21.34 | 21.76 | 21.20 | 21.56 | 21.56 | 2,851,000 |
10 May 2024 | 21.38 | 21.42 | 20.94 | 21.11 | 21.11 | 2,498,300 |
09 May 2024 | 20.75 | 21.28 | 20.75 | 21.21 | 21.21 | 2,819,600 |
08 May 2024 | 21.06 | 21.44 | 20.69 | 20.96 | 20.96 | 4,177,100 |
07 May 2024 | 21.50 | 21.77 | 21.19 | 21.67 | 21.67 | 2,278,300 |
06 May 2024 | 21.21 | 21.76 | 21.21 | 21.69 | 21.69 | 2,611,600 |
03 May 2024 | 21.91 | 21.98 | 21.17 | 21.25 | 21.25 | 3,120,800 |
02 May 2024 | 21.55 | 21.64 | 21.07 | 21.50 | 21.50 | 3,170,700 |
01 May 2024 | 21.30 | 22.21 | 21.19 | 21.44 | 21.44 | 3,193,500 |
30 Apr 2024 | 21.42 | 21.69 | 21.11 | 21.13 | 21.13 | 2,694,200 |
29 Apr 2024 | 21.77 | 21.92 | 21.28 | 21.70 | 21.70 | 2,211,500 |
26 Apr 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 21.56 | 1,988,700 |
25 Apr 2024 | 21.03 | 21.26 | 20.77 | 21.20 | 21.20 | 2,312,200 |
24 Apr 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 21.57 | 3,276,500 |
23 Apr 2024 | 20.43 | 21.42 | 20.38 | 21.18 | 21.18 | 3,995,300 |
22 Apr 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 20.47 | 3,348,800 |
19 Apr 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 20.05 | 6,780,000 |
18 Apr 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 20.61 | 2,991,900 |
17 Apr 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 20.63 | 2,625,700 |
16 Apr 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 20.89 | 3,922,000 |
15 Apr 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 20.67 | 6,136,600 |
12 Apr 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 21.72 | 3,207,000 |
11 Apr 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 22.49 | 2,888,400 |
10 Apr 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 22.15 | 3,427,600 |
09 Apr 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 22.42 | 3,915,900 |
08 Apr 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 22.91 | 4,280,400 |
05 Apr 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 22.60 | 5,570,400 |
04 Apr 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 21.86 | 3,950,000 |
03 Apr 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 22.35 | 4,317,900 |
02 Apr 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 22.55 | 3,739,900 |
01 Apr 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 23.01 | 3,917,100 |
28 Mar 2024 | 22.72 | 23.45 | 22.63 | 23.31 | 23.31 | 5,173,200 |
27 Mar 2024 | 22.49 | 22.69 | 22.05 | 22.68 | 22.68 | 4,279,100 |
26 Mar 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 22.22 | 4,932,600 |
25 Mar 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 22.48 | 3,663,800 |
22 Mar 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 22.78 | 4,328,600 |
21 Mar 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 23.37 | 6,933,700 |
20 Mar 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 23.31 | 4,453,100 |
19 Mar 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 22.85 | 6,030,200 |
18 Mar 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 23.16 | 8,947,200 |
15 Mar 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 22.09 | 21,140,300 |
14 Mar 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 23.29 | 27,654,900 |
13 Mar 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 27.94 | 13,653,500 |
12 Mar 2024 | 27.17 | 27.99 | 26.79 | 27.95 | 27.95 | 7,745,500 |
11 Mar 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 26.97 | 5,057,500 |
08 Mar 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 27.45 | 6,123,300 |
07 Mar 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 27.14 | 3,454,200 |
06 Mar 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 26.76 | 8,069,900 |
05 Mar 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 25.50 | 7,532,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |