Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.15 | 20.80 | 19.71 | 20.22 | 20.22 | 1,648,200 |
25 Jul 2024 | 18.97 | 20.95 | 18.83 | 19.92 | 19.92 | 1,967,100 |
24 Jul 2024 | 18.95 | 19.55 | 18.61 | 18.97 | 18.97 | 2,127,100 |
23 Jul 2024 | 18.23 | 19.41 | 18.10 | 18.97 | 18.97 | 3,505,700 |
22 Jul 2024 | 17.50 | 18.14 | 17.10 | 18.11 | 18.11 | 2,961,000 |
19 Jul 2024 | 16.57 | 16.89 | 16.25 | 16.70 | 16.70 | 1,880,500 |
18 Jul 2024 | 18.91 | 19.15 | 16.55 | 16.56 | 16.56 | 2,944,400 |
17 Jul 2024 | 19.68 | 20.14 | 19.26 | 19.84 | 19.84 | 2,192,600 |
16 Jul 2024 | 17.41 | 20.02 | 17.30 | 20.00 | 20.00 | 2,630,800 |
15 Jul 2024 | 17.52 | 17.66 | 16.93 | 17.32 | 17.32 | 1,927,700 |
12 Jul 2024 | 17.45 | 17.82 | 17.06 | 17.49 | 17.49 | 3,366,800 |
11 Jul 2024 | 16.16 | 17.23 | 15.96 | 16.99 | 16.99 | 4,440,000 |
10 Jul 2024 | 16.69 | 16.98 | 15.28 | 15.71 | 15.71 | 7,620,800 |
09 Jul 2024 | 18.42 | 18.45 | 17.73 | 18.25 | 18.25 | 1,430,800 |
08 Jul 2024 | 18.74 | 18.75 | 18.31 | 18.45 | 18.45 | 1,388,500 |
05 Jul 2024 | 18.91 | 19.03 | 18.45 | 18.72 | 18.72 | 1,430,700 |
03 Jul 2024 | 19.09 | 19.10 | 18.55 | 18.75 | 18.75 | 1,357,100 |
02 Jul 2024 | 18.93 | 19.32 | 18.53 | 18.87 | 18.87 | 1,730,200 |
01 Jul 2024 | 19.53 | 19.72 | 18.41 | 18.59 | 18.59 | 1,737,600 |
28 Jun 2024 | 20.00 | 20.36 | 19.26 | 19.45 | 19.45 | 3,293,600 |
27 Jun 2024 | 19.17 | 19.92 | 18.39 | 19.85 | 19.85 | 1,888,500 |
26 Jun 2024 | 19.55 | 19.86 | 19.36 | 19.50 | 19.50 | 1,439,000 |
25 Jun 2024 | 19.40 | 19.86 | 19.27 | 19.59 | 19.59 | 1,694,400 |
24 Jun 2024 | 19.65 | 20.14 | 19.50 | 19.88 | 19.88 | 1,346,800 |
21 Jun 2024 | 20.02 | 20.18 | 19.57 | 19.64 | 19.64 | 1,528,400 |
20 Jun 2024 | 19.68 | 20.01 | 19.20 | 19.96 | 19.96 | 1,167,000 |
18 Jun 2024 | 19.91 | 20.36 | 19.40 | 19.77 | 19.77 | 722,300 |
17 Jun 2024 | 20.12 | 20.60 | 19.36 | 19.98 | 19.98 | 977,300 |
14 Jun 2024 | 19.61 | 20.30 | 19.34 | 20.25 | 20.25 | 1,245,600 |
13 Jun 2024 | 21.34 | 21.37 | 19.68 | 19.72 | 19.72 | 1,521,000 |
12 Jun 2024 | 22.34 | 22.74 | 21.32 | 21.35 | 21.35 | 1,103,600 |
11 Jun 2024 | 21.91 | 21.97 | 21.26 | 21.58 | 21.58 | 900,400 |
10 Jun 2024 | 21.63 | 22.27 | 21.41 | 22.18 | 22.18 | 998,900 |
07 Jun 2024 | 22.00 | 22.35 | 21.55 | 21.87 | 21.87 | 1,143,600 |
06 Jun 2024 | 22.00 | 22.72 | 21.93 | 22.53 | 22.53 | 858,800 |
05 Jun 2024 | 21.62 | 22.34 | 21.18 | 22.19 | 22.19 | 1,163,200 |
04 Jun 2024 | 22.06 | 22.06 | 21.14 | 21.51 | 21.51 | 1,426,100 |
03 Jun 2024 | 22.99 | 22.99 | 21.98 | 22.19 | 22.19 | 1,361,800 |
31 May 2024 | 22.53 | 22.86 | 22.05 | 22.42 | 22.42 | 1,381,400 |
30 May 2024 | 22.20 | 22.45 | 22.00 | 22.41 | 22.41 | 1,255,800 |
29 May 2024 | 22.23 | 22.38 | 21.74 | 22.11 | 22.11 | 1,268,800 |
28 May 2024 | 22.83 | 22.90 | 22.24 | 22.70 | 22.70 | 1,414,100 |
24 May 2024 | 22.97 | 23.05 | 22.50 | 22.59 | 22.59 | 1,646,100 |
23 May 2024 | 23.92 | 23.93 | 22.80 | 22.95 | 22.95 | 1,560,600 |
22 May 2024 | 23.90 | 24.75 | 23.69 | 24.07 | 24.07 | 1,660,300 |
21 May 2024 | 24.54 | 24.85 | 23.90 | 23.95 | 23.95 | 1,248,600 |
20 May 2024 | 25.20 | 25.55 | 24.52 | 24.83 | 24.83 | 1,547,100 |
17 May 2024 | 25.65 | 25.65 | 24.90 | 25.01 | 25.01 | 1,569,800 |
16 May 2024 | 26.18 | 26.18 | 25.46 | 25.59 | 25.59 | 1,407,600 |
15 May 2024 | 27.29 | 27.49 | 25.52 | 26.39 | 26.39 | 1,299,900 |
14 May 2024 | 27.57 | 28.25 | 26.40 | 26.56 | 26.56 | 1,598,500 |
13 May 2024 | 26.23 | 27.99 | 26.22 | 26.97 | 26.97 | 1,974,200 |
10 May 2024 | 26.59 | 27.40 | 25.87 | 25.99 | 25.99 | 1,248,600 |
09 May 2024 | 25.44 | 26.88 | 25.03 | 26.39 | 26.39 | 2,613,500 |
08 May 2024 | 25.68 | 25.86 | 25.21 | 25.36 | 25.36 | 1,662,300 |
07 May 2024 | 27.26 | 27.49 | 25.74 | 26.14 | 26.14 | 1,603,200 |
06 May 2024 | 27.66 | 28.25 | 27.17 | 27.25 | 27.25 | 1,389,400 |
03 May 2024 | 27.33 | 27.92 | 26.98 | 27.48 | 27.48 | 2,385,300 |
02 May 2024 | 27.52 | 27.58 | 25.24 | 26.29 | 26.29 | 2,019,300 |
01 May 2024 | 26.50 | 27.49 | 24.60 | 26.92 | 26.92 | 6,513,000 |
30 Apr 2024 | 27.57 | 29.37 | 27.34 | 29.28 | 29.28 | 2,596,800 |
29 Apr 2024 | 28.08 | 29.01 | 27.83 | 28.40 | 28.40 | 1,459,000 |
26 Apr 2024 | 27.02 | 27.94 | 26.60 | 27.59 | 27.59 | 1,337,600 |
25 Apr 2024 | 26.93 | 27.14 | 26.30 | 26.90 | 26.90 | 1,133,300 |
24 Apr 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 27.52 | 1,800,400 |
23 Apr 2024 | 27.86 | 29.00 | 27.49 | 27.58 | 27.58 | 1,991,600 |
22 Apr 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 27.80 | 1,792,100 |
19 Apr 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 27.94 | 2,023,800 |
18 Apr 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 28.95 | 2,956,100 |
17 Apr 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 29.16 | 3,063,000 |
16 Apr 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 30.80 | 2,278,400 |
15 Apr 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 32.86 | 1,309,100 |
12 Apr 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 34.55 | 1,186,300 |
11 Apr 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 36.35 | 1,583,000 |
10 Apr 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 35.31 | 1,204,300 |
09 Apr 2024 | 36.80 | 37.74 | 36.70 | 37.37 | 37.37 | 731,700 |
08 Apr 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 36.50 | 1,044,500 |
05 Apr 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 36.25 | 1,294,700 |
04 Apr 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 35.74 | 1,192,300 |
03 Apr 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 36.35 | 1,582,200 |
02 Apr 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 36.11 | 1,454,100 |
01 Apr 2024 | 37.84 | 37.86 | 36.33 | 37.05 | 37.05 | 1,018,100 |
28 Mar 2024 | 37.03 | 38.49 | 36.95 | 37.53 | 37.53 | 1,527,800 |
27 Mar 2024 | 36.88 | 36.93 | 36.00 | 36.89 | 36.89 | 1,078,400 |
26 Mar 2024 | 36.92 | 36.92 | 36.06 | 36.25 | 36.25 | 1,329,500 |
25 Mar 2024 | 36.32 | 36.58 | 35.38 | 36.31 | 36.31 | 1,161,400 |
22 Mar 2024 | 38.09 | 38.09 | 36.17 | 36.29 | 36.29 | 1,318,200 |
21 Mar 2024 | 38.27 | 39.30 | 37.99 | 38.00 | 38.00 | 1,617,900 |
20 Mar 2024 | 37.39 | 37.88 | 36.31 | 37.58 | 37.58 | 1,035,100 |
19 Mar 2024 | 35.63 | 37.53 | 35.42 | 37.43 | 37.43 | 1,568,100 |
18 Mar 2024 | 36.50 | 36.80 | 35.85 | 36.08 | 36.08 | 1,299,600 |
15 Mar 2024 | 36.98 | 37.33 | 36.22 | 36.33 | 36.33 | 1,061,100 |
14 Mar 2024 | 38.24 | 38.60 | 36.59 | 37.22 | 37.22 | 1,657,200 |
13 Mar 2024 | 38.84 | 39.70 | 38.24 | 38.52 | 38.52 | 1,177,100 |
12 Mar 2024 | 40.20 | 40.30 | 38.74 | 39.17 | 39.17 | 1,418,000 |
11 Mar 2024 | 39.72 | 40.84 | 39.58 | 40.34 | 40.34 | 1,861,200 |
08 Mar 2024 | 41.62 | 42.85 | 39.51 | 39.81 | 39.81 | 2,234,100 |
07 Mar 2024 | 41.35 | 42.33 | 40.83 | 40.97 | 40.97 | 1,519,000 |
06 Mar 2024 | 43.95 | 44.21 | 41.26 | 41.31 | 41.31 | 1,516,000 |
05 Mar 2024 | 44.03 | 44.43 | 43.08 | 43.46 | 43.46 | 1,337,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |