Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.50 | 18.83 | 18.17 | 18.59 | 18.59 | 1,188,300 |
25 Jul 2024 | 17.90 | 18.46 | 17.75 | 18.19 | 18.19 | 1,224,600 |
24 Jul 2024 | 18.05 | 18.17 | 17.47 | 17.94 | 17.94 | 1,795,900 |
23 Jul 2024 | 18.03 | 18.57 | 17.92 | 18.23 | 18.23 | 1,568,500 |
22 Jul 2024 | 18.43 | 18.52 | 17.81 | 18.20 | 18.20 | 1,810,100 |
19 Jul 2024 | 18.22 | 18.44 | 17.53 | 18.32 | 18.32 | 2,269,700 |
18 Jul 2024 | 18.87 | 19.63 | 18.11 | 18.16 | 18.16 | 2,154,300 |
17 Jul 2024 | 18.41 | 19.35 | 18.39 | 19.05 | 19.05 | 2,365,100 |
16 Jul 2024 | 18.37 | 19.15 | 18.33 | 18.63 | 18.63 | 2,496,700 |
15 Jul 2024 | 18.82 | 19.15 | 18.04 | 18.05 | 18.05 | 2,172,100 |
12 Jul 2024 | 20.00 | 20.08 | 18.97 | 18.99 | 18.99 | 2,032,800 |
11 Jul 2024 | 19.30 | 20.39 | 19.17 | 19.88 | 19.88 | 3,425,400 |
10 Jul 2024 | 18.08 | 18.79 | 17.92 | 18.73 | 18.73 | 3,035,500 |
09 Jul 2024 | 17.68 | 18.18 | 17.49 | 18.09 | 18.09 | 2,545,500 |
08 Jul 2024 | 17.52 | 18.08 | 16.99 | 17.80 | 17.80 | 3,617,100 |
05 Jul 2024 | 15.88 | 17.41 | 15.78 | 17.31 | 17.31 | 3,130,000 |
03 Jul 2024 | 16.23 | 16.34 | 15.93 | 15.95 | 15.95 | 1,789,000 |
02 Jul 2024 | 16.19 | 16.33 | 15.68 | 16.19 | 16.19 | 3,142,900 |
01 Jul 2024 | 17.76 | 17.97 | 15.86 | 16.03 | 16.03 | 4,685,700 |
28 Jun 2024 | 17.97 | 18.37 | 17.63 | 17.67 | 17.67 | 13,696,100 |
27 Jun 2024 | 17.77 | 18.11 | 17.39 | 18.11 | 18.11 | 2,283,900 |
26 Jun 2024 | 17.82 | 18.21 | 17.54 | 18.12 | 18.12 | 2,056,700 |
25 Jun 2024 | 17.58 | 18.00 | 17.25 | 17.98 | 17.98 | 2,814,000 |
24 Jun 2024 | 18.02 | 18.14 | 17.51 | 17.57 | 17.57 | 2,411,600 |
21 Jun 2024 | 18.18 | 18.31 | 17.65 | 17.75 | 17.75 | 2,645,200 |
20 Jun 2024 | 18.78 | 19.08 | 18.18 | 18.23 | 18.23 | 2,220,600 |
18 Jun 2024 | 19.31 | 19.36 | 18.61 | 18.81 | 18.81 | 3,050,600 |
17 Jun 2024 | 17.73 | 19.45 | 17.70 | 19.20 | 19.20 | 5,439,800 |
14 Jun 2024 | 17.35 | 17.92 | 17.22 | 17.72 | 17.72 | 1,978,600 |
13 Jun 2024 | 17.75 | 17.93 | 17.44 | 17.56 | 17.56 | 2,192,700 |
12 Jun 2024 | 18.53 | 19.19 | 17.86 | 17.91 | 17.91 | 3,528,400 |
11 Jun 2024 | 18.14 | 18.75 | 18.01 | 18.14 | 18.14 | 3,402,800 |
10 Jun 2024 | 20.22 | 20.54 | 18.23 | 18.33 | 18.33 | 4,708,900 |
07 Jun 2024 | 21.60 | 21.86 | 20.16 | 20.17 | 20.17 | 4,033,100 |
06 Jun 2024 | 21.93 | 22.27 | 21.00 | 21.15 | 21.15 | 5,339,400 |
05 Jun 2024 | 22.50 | 22.82 | 22.06 | 22.61 | 22.61 | 3,290,600 |
04 Jun 2024 | 22.69 | 22.96 | 22.01 | 22.36 | 22.36 | 3,637,600 |
03 Jun 2024 | 23.13 | 23.99 | 23.07 | 23.34 | 23.34 | 4,845,700 |
31 May 2024 | 21.71 | 22.95 | 21.60 | 22.79 | 22.79 | 3,017,000 |
30 May 2024 | 20.88 | 21.85 | 20.88 | 21.59 | 21.59 | 2,693,700 |
29 May 2024 | 20.53 | 21.18 | 20.45 | 21.00 | 21.00 | 2,561,700 |
28 May 2024 | 20.93 | 21.17 | 20.71 | 20.80 | 20.80 | 3,028,900 |
24 May 2024 | 20.74 | 21.19 | 20.61 | 20.76 | 20.76 | 1,720,200 |
23 May 2024 | 20.82 | 21.20 | 20.28 | 20.53 | 20.53 | 2,646,400 |
22 May 2024 | 20.53 | 20.89 | 20.39 | 20.87 | 20.87 | 2,814,300 |
21 May 2024 | 21.30 | 21.68 | 20.33 | 20.57 | 20.57 | 2,437,900 |
20 May 2024 | 22.09 | 22.19 | 21.31 | 21.31 | 21.31 | 2,383,900 |
17 May 2024 | 21.85 | 22.41 | 21.52 | 22.16 | 22.16 | 2,327,300 |
16 May 2024 | 21.51 | 21.91 | 21.25 | 21.70 | 21.70 | 4,410,800 |
15 May 2024 | 22.36 | 22.56 | 21.40 | 21.56 | 21.56 | 2,188,900 |
14 May 2024 | 22.36 | 22.81 | 21.82 | 22.09 | 22.09 | 3,655,200 |
13 May 2024 | 19.96 | 21.93 | 19.90 | 21.64 | 21.64 | 5,847,900 |
10 May 2024 | 20.61 | 20.61 | 19.48 | 19.59 | 19.59 | 3,883,700 |
09 May 2024 | 18.06 | 18.66 | 17.88 | 18.60 | 18.60 | 1,797,000 |
08 May 2024 | 17.01 | 18.08 | 16.99 | 18.03 | 18.03 | 1,680,300 |
07 May 2024 | 18.07 | 18.29 | 17.90 | 17.92 | 17.92 | 1,597,200 |
06 May 2024 | 16.90 | 18.18 | 16.88 | 17.99 | 17.99 | 2,631,900 |
03 May 2024 | 18.04 | 18.57 | 17.40 | 17.55 | 17.55 | 1,729,000 |
02 May 2024 | 17.82 | 17.88 | 17.56 | 17.74 | 17.74 | 1,538,400 |
01 May 2024 | 17.55 | 17.94 | 17.27 | 17.47 | 17.47 | 1,939,700 |
30 Apr 2024 | 17.57 | 17.80 | 17.38 | 17.62 | 17.62 | 1,625,300 |
29 Apr 2024 | 17.53 | 17.80 | 17.31 | 17.76 | 17.76 | 1,328,600 |
26 Apr 2024 | 16.90 | 17.69 | 16.75 | 17.43 | 17.43 | 1,146,600 |
25 Apr 2024 | 16.57 | 17.08 | 16.49 | 16.99 | 16.99 | 2,127,700 |
24 Apr 2024 | 17.41 | 17.58 | 17.25 | 17.56 | 17.56 | 1,650,700 |
23 Apr 2024 | 17.00 | 17.63 | 17.00 | 17.57 | 17.57 | 2,182,000 |
22 Apr 2024 | 17.24 | 17.26 | 16.65 | 17.01 | 17.01 | 2,166,900 |
19 Apr 2024 | 17.07 | 17.70 | 17.06 | 17.29 | 17.29 | 1,896,400 |
18 Apr 2024 | 16.83 | 17.34 | 16.71 | 17.22 | 17.22 | 2,234,000 |
17 Apr 2024 | 17.31 | 17.31 | 16.30 | 16.75 | 16.75 | 2,925,500 |
16 Apr 2024 | 17.32 | 17.58 | 16.97 | 17.08 | 17.08 | 2,871,800 |
15 Apr 2024 | 18.04 | 18.40 | 17.40 | 17.48 | 17.48 | 2,770,000 |
12 Apr 2024 | 18.76 | 18.80 | 17.74 | 17.93 | 17.93 | 3,160,800 |
11 Apr 2024 | 18.63 | 19.40 | 18.39 | 18.89 | 18.89 | 3,479,700 |
10 Apr 2024 | 18.57 | 18.88 | 18.31 | 18.68 | 18.68 | 2,291,600 |
09 Apr 2024 | 19.81 | 19.92 | 18.66 | 19.06 | 19.06 | 3,028,300 |
08 Apr 2024 | 18.51 | 19.81 | 18.51 | 19.79 | 19.79 | 4,267,400 |
05 Apr 2024 | 17.90 | 18.79 | 17.90 | 18.47 | 18.47 | 3,094,100 |
04 Apr 2024 | 17.67 | 18.39 | 17.58 | 18.01 | 18.01 | 3,239,300 |
03 Apr 2024 | 17.70 | 17.80 | 17.17 | 17.40 | 17.40 | 2,307,300 |
02 Apr 2024 | 18.26 | 18.33 | 17.45 | 17.47 | 17.47 | 2,932,600 |
01 Apr 2024 | 19.32 | 19.32 | 18.45 | 18.53 | 18.53 | 2,772,900 |
28 Mar 2024 | 18.92 | 19.51 | 18.84 | 19.38 | 19.38 | 2,185,100 |
27 Mar 2024 | 18.62 | 19.11 | 18.52 | 18.94 | 18.94 | 1,716,900 |
26 Mar 2024 | 18.53 | 18.91 | 18.10 | 18.49 | 18.49 | 2,857,400 |
25 Mar 2024 | 19.80 | 19.90 | 18.35 | 18.43 | 18.43 | 4,129,600 |
22 Mar 2024 | 19.88 | 20.06 | 19.72 | 19.81 | 19.81 | 1,891,100 |
21 Mar 2024 | 19.52 | 20.28 | 19.52 | 20.01 | 20.01 | 2,280,200 |
20 Mar 2024 | 18.55 | 19.59 | 18.53 | 19.56 | 19.56 | 2,053,600 |
19 Mar 2024 | 18.10 | 18.68 | 18.10 | 18.67 | 18.67 | 2,139,500 |
18 Mar 2024 | 18.38 | 18.51 | 18.03 | 18.21 | 18.21 | 2,829,800 |
15 Mar 2024 | 18.74 | 18.98 | 18.28 | 18.34 | 18.34 | 3,337,700 |
14 Mar 2024 | 19.41 | 19.75 | 18.67 | 18.95 | 18.95 | 2,426,500 |
13 Mar 2024 | 18.85 | 19.95 | 18.75 | 19.42 | 19.42 | 3,731,900 |
12 Mar 2024 | 19.07 | 19.29 | 18.21 | 18.67 | 18.67 | 4,495,300 |
11 Mar 2024 | 17.91 | 19.15 | 17.85 | 19.03 | 19.03 | 5,010,600 |
08 Mar 2024 | 17.80 | 18.57 | 17.08 | 18.12 | 18.12 | 13,950,000 |
07 Mar 2024 | 18.69 | 19.38 | 17.52 | 18.01 | 18.01 | 25,901,500 |
06 Mar 2024 | 26.98 | 26.98 | 24.90 | 25.62 | 25.62 | 11,363,000 |
05 Mar 2024 | 25.76 | 27.01 | 25.54 | 26.65 | 26.65 | 1,899,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |