Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.67 | 24.88 | 23.86 | 24.10 | 24.10 | 543,100 |
25 Jul 2024 | 23.78 | 24.80 | 23.45 | 24.09 | 24.09 | 894,100 |
24 Jul 2024 | 23.55 | 24.01 | 23.26 | 23.61 | 23.61 | 795,000 |
23 Jul 2024 | 23.38 | 24.06 | 23.14 | 23.88 | 23.88 | 884,500 |
22 Jul 2024 | 21.62 | 23.70 | 21.25 | 23.53 | 23.53 | 3,221,900 |
19 Jul 2024 | 21.89 | 22.15 | 21.23 | 21.46 | 21.46 | 627,300 |
18 Jul 2024 | 22.72 | 23.17 | 21.67 | 21.78 | 21.78 | 825,000 |
17 Jul 2024 | 23.71 | 24.10 | 22.85 | 23.01 | 23.01 | 722,800 |
16 Jul 2024 | 23.66 | 24.07 | 23.39 | 23.94 | 23.94 | 1,197,700 |
15 Jul 2024 | 22.95 | 23.45 | 22.75 | 23.33 | 23.33 | 1,155,800 |
12 Jul 2024 | 23.63 | 23.63 | 22.61 | 22.86 | 22.86 | 735,700 |
11 Jul 2024 | 22.47 | 23.42 | 22.04 | 23.09 | 23.09 | 987,300 |
10 Jul 2024 | 21.31 | 21.89 | 20.99 | 21.65 | 21.65 | 2,213,300 |
09 Jul 2024 | 21.12 | 21.20 | 20.43 | 20.96 | 20.96 | 712,400 |
08 Jul 2024 | 21.38 | 21.78 | 21.11 | 21.19 | 21.19 | 839,100 |
05 Jul 2024 | 21.06 | 21.32 | 20.83 | 21.14 | 21.14 | 471,300 |
03 Jul 2024 | 21.97 | 22.27 | 21.29 | 21.30 | 21.30 | 491,600 |
02 Jul 2024 | 21.97 | 22.19 | 21.36 | 21.74 | 21.74 | 1,315,200 |
01 Jul 2024 | 23.01 | 23.12 | 21.81 | 22.01 | 22.01 | 1,246,700 |
28 Jun 2024 | 23.03 | 23.35 | 21.96 | 23.22 | 23.22 | 4,105,900 |
27 Jun 2024 | 22.02 | 23.41 | 21.61 | 22.97 | 22.97 | 1,358,300 |
26 Jun 2024 | 22.29 | 22.41 | 21.65 | 22.00 | 22.00 | 716,600 |
25 Jun 2024 | 22.74 | 23.06 | 22.23 | 22.39 | 22.39 | 829,200 |
24 Jun 2024 | 22.74 | 23.87 | 22.67 | 22.91 | 22.91 | 1,203,800 |
21 Jun 2024 | 21.62 | 22.74 | 21.62 | 22.63 | 22.63 | 5,205,700 |
20 Jun 2024 | 20.46 | 21.67 | 20.20 | 21.40 | 21.40 | 1,127,300 |
18 Jun 2024 | 20.56 | 20.88 | 20.07 | 20.62 | 20.62 | 928,700 |
17 Jun 2024 | 20.48 | 20.90 | 19.74 | 20.48 | 20.48 | 1,235,100 |
14 Jun 2024 | 21.71 | 21.83 | 20.41 | 20.73 | 20.73 | 1,047,500 |
13 Jun 2024 | 21.72 | 22.30 | 21.50 | 22.12 | 22.12 | 931,100 |
12 Jun 2024 | 22.14 | 22.82 | 21.54 | 21.54 | 21.54 | 2,870,900 |
11 Jun 2024 | 20.70 | 21.82 | 20.61 | 21.60 | 21.60 | 978,700 |
10 Jun 2024 | 20.35 | 21.04 | 19.79 | 21.02 | 21.02 | 1,042,800 |
07 Jun 2024 | 20.82 | 20.98 | 20.22 | 20.77 | 20.77 | 792,600 |
06 Jun 2024 | 21.73 | 22.00 | 21.28 | 21.31 | 21.31 | 988,600 |
05 Jun 2024 | 20.88 | 22.04 | 20.65 | 21.85 | 21.85 | 1,345,800 |
04 Jun 2024 | 20.32 | 21.45 | 20.16 | 20.67 | 20.67 | 1,290,900 |
03 Jun 2024 | 18.91 | 20.42 | 18.81 | 20.38 | 20.38 | 1,447,700 |
31 May 2024 | 18.28 | 19.17 | 18.28 | 18.56 | 18.56 | 1,762,400 |
30 May 2024 | 18.44 | 18.55 | 17.99 | 18.46 | 18.46 | 1,026,100 |
29 May 2024 | 18.46 | 18.77 | 17.93 | 18.04 | 18.04 | 820,700 |
28 May 2024 | 19.55 | 19.78 | 18.77 | 18.90 | 18.90 | 671,900 |
24 May 2024 | 19.47 | 19.57 | 19.07 | 19.21 | 19.21 | 813,100 |
23 May 2024 | 20.11 | 20.11 | 18.89 | 19.26 | 19.26 | 1,019,300 |
22 May 2024 | 19.90 | 20.63 | 19.83 | 20.06 | 20.06 | 753,600 |
21 May 2024 | 20.05 | 20.50 | 19.81 | 19.98 | 19.98 | 558,800 |
20 May 2024 | 20.54 | 20.72 | 19.98 | 20.13 | 20.13 | 856,100 |
17 May 2024 | 20.30 | 20.78 | 19.94 | 20.51 | 20.51 | 750,200 |
16 May 2024 | 20.76 | 20.87 | 20.07 | 20.24 | 20.24 | 959,700 |
15 May 2024 | 20.39 | 20.91 | 20.05 | 20.86 | 20.86 | 1,401,200 |
14 May 2024 | 19.88 | 20.28 | 19.47 | 19.75 | 19.75 | 920,700 |
13 May 2024 | 18.47 | 19.46 | 18.37 | 19.30 | 19.30 | 771,900 |
10 May 2024 | 18.84 | 18.95 | 18.27 | 18.31 | 18.31 | 763,200 |
09 May 2024 | 18.91 | 19.17 | 18.39 | 18.67 | 18.67 | 946,300 |
08 May 2024 | 17.00 | 20.25 | 17.00 | 18.90 | 18.90 | 2,702,100 |
07 May 2024 | 17.37 | 17.42 | 16.71 | 16.85 | 16.85 | 1,099,300 |
06 May 2024 | 17.27 | 17.71 | 16.92 | 17.14 | 17.14 | 730,800 |
03 May 2024 | 17.17 | 17.90 | 17.04 | 17.14 | 17.14 | 868,000 |
02 May 2024 | 16.41 | 16.94 | 15.92 | 16.81 | 16.81 | 842,300 |
01 May 2024 | 15.53 | 16.72 | 15.40 | 16.16 | 16.16 | 1,361,300 |
30 Apr 2024 | 15.34 | 15.57 | 15.21 | 15.44 | 15.44 | 969,500 |
29 Apr 2024 | 15.64 | 15.96 | 15.39 | 15.60 | 15.60 | 910,500 |
26 Apr 2024 | 15.08 | 15.49 | 14.90 | 15.43 | 15.43 | 1,122,300 |
25 Apr 2024 | 15.25 | 15.25 | 14.56 | 14.96 | 14.96 | 1,140,500 |
24 Apr 2024 | 16.10 | 16.30 | 15.47 | 15.56 | 15.56 | 944,400 |
23 Apr 2024 | 16.14 | 16.80 | 16.02 | 16.11 | 16.11 | 1,080,100 |
22 Apr 2024 | 16.00 | 16.28 | 15.48 | 15.99 | 15.99 | 3,056,900 |
19 Apr 2024 | 16.50 | 16.80 | 15.91 | 16.00 | 16.00 | 1,480,000 |
18 Apr 2024 | 16.72 | 16.95 | 16.54 | 16.60 | 16.60 | 1,189,700 |
17 Apr 2024 | 17.38 | 17.56 | 16.79 | 16.82 | 16.82 | 1,367,400 |
16 Apr 2024 | 17.59 | 17.60 | 17.15 | 17.34 | 17.34 | 1,080,900 |
15 Apr 2024 | 18.29 | 18.29 | 17.70 | 17.84 | 17.84 | 988,400 |
12 Apr 2024 | 18.97 | 19.01 | 17.84 | 18.26 | 18.26 | 1,100,900 |
11 Apr 2024 | 18.71 | 19.21 | 18.51 | 19.17 | 19.17 | 872,600 |
10 Apr 2024 | 18.57 | 18.64 | 18.05 | 18.42 | 18.42 | 1,246,600 |
09 Apr 2024 | 19.01 | 19.75 | 18.91 | 19.44 | 19.44 | 884,400 |
08 Apr 2024 | 19.60 | 19.61 | 18.89 | 19.04 | 19.04 | 865,000 |
05 Apr 2024 | 18.90 | 19.42 | 18.28 | 19.39 | 19.39 | 770,400 |
04 Apr 2024 | 19.53 | 19.70 | 18.95 | 18.99 | 18.99 | 944,300 |
03 Apr 2024 | 19.04 | 19.40 | 18.95 | 19.37 | 19.37 | 830,300 |
02 Apr 2024 | 20.02 | 20.11 | 19.21 | 19.38 | 19.38 | 1,100,500 |
01 Apr 2024 | 20.52 | 20.75 | 20.06 | 20.56 | 20.56 | 684,900 |
28 Mar 2024 | 20.86 | 21.04 | 20.12 | 20.52 | 20.52 | 991,600 |
27 Mar 2024 | 20.05 | 20.92 | 19.85 | 20.77 | 20.77 | 801,700 |
26 Mar 2024 | 20.14 | 20.18 | 19.47 | 19.88 | 19.88 | 1,246,400 |
25 Mar 2024 | 19.37 | 19.96 | 19.35 | 19.87 | 19.87 | 932,400 |
22 Mar 2024 | 20.98 | 21.04 | 19.58 | 19.62 | 19.62 | 991,900 |
21 Mar 2024 | 21.53 | 21.60 | 20.92 | 21.00 | 21.00 | 1,173,300 |
20 Mar 2024 | 20.34 | 21.50 | 20.16 | 21.29 | 21.29 | 1,043,000 |
19 Mar 2024 | 19.94 | 20.62 | 19.83 | 20.54 | 20.54 | 985,700 |
18 Mar 2024 | 20.10 | 20.60 | 19.77 | 20.09 | 20.09 | 938,500 |
15 Mar 2024 | 19.71 | 20.35 | 19.66 | 20.13 | 20.13 | 2,229,200 |
14 Mar 2024 | 20.64 | 20.64 | 19.24 | 19.75 | 19.75 | 1,243,800 |
13 Mar 2024 | 20.68 | 21.47 | 20.65 | 20.90 | 20.90 | 1,204,600 |
12 Mar 2024 | 21.56 | 21.72 | 20.60 | 20.77 | 20.77 | 885,400 |
11 Mar 2024 | 20.92 | 21.86 | 20.91 | 21.69 | 21.69 | 1,061,400 |
08 Mar 2024 | 21.87 | 21.87 | 20.84 | 20.93 | 20.93 | 1,035,800 |
07 Mar 2024 | 20.71 | 20.83 | 20.30 | 20.53 | 20.53 | 981,400 |
06 Mar 2024 | 20.77 | 21.07 | 20.28 | 20.52 | 20.52 | 1,723,000 |
05 Mar 2024 | 20.50 | 21.30 | 19.96 | 20.45 | 20.45 | 762,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |