Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.55 | 20.66 | 20.13 | 20.52 | 20.52 | 2,571,200 |
25 Jul 2024 | 19.88 | 20.49 | 19.60 | 20.25 | 20.25 | 3,241,200 |
24 Jul 2024 | 20.13 | 20.19 | 19.49 | 19.71 | 19.71 | 3,798,800 |
23 Jul 2024 | 20.24 | 20.65 | 20.24 | 20.37 | 20.37 | 1,165,400 |
22 Jul 2024 | 20.13 | 20.27 | 19.85 | 20.25 | 20.25 | 1,895,900 |
19 Jul 2024 | 19.69 | 20.12 | 19.44 | 20.01 | 20.01 | 1,974,800 |
18 Jul 2024 | 20.21 | 20.44 | 19.44 | 19.63 | 19.63 | 3,161,600 |
17 Jul 2024 | 20.01 | 20.59 | 19.99 | 20.02 | 20.02 | 2,769,100 |
16 Jul 2024 | 20.15 | 20.37 | 19.95 | 20.13 | 20.13 | 3,114,600 |
15 Jul 2024 | 20.16 | 20.20 | 19.75 | 19.95 | 19.95 | 3,593,700 |
12 Jul 2024 | 20.17 | 20.21 | 19.95 | 19.95 | 19.95 | 1,742,700 |
11 Jul 2024 | 20.25 | 20.58 | 19.84 | 20.03 | 20.03 | 1,544,000 |
10 Jul 2024 | 20.08 | 20.11 | 19.73 | 19.93 | 19.93 | 1,418,800 |
09 Jul 2024 | 19.92 | 20.10 | 19.84 | 19.99 | 19.99 | 1,768,400 |
08 Jul 2024 | 20.02 | 20.34 | 19.97 | 20.04 | 20.04 | 1,912,400 |
05 Jul 2024 | 19.90 | 20.26 | 19.83 | 20.07 | 20.07 | 1,978,900 |
03 Jul 2024 | 19.78 | 20.18 | 19.63 | 20.07 | 20.07 | 920,200 |
02 Jul 2024 | 19.74 | 20.04 | 19.71 | 19.76 | 19.76 | 2,010,600 |
01 Jul 2024 | 19.42 | 19.82 | 19.28 | 19.74 | 19.74 | 2,124,200 |
28 Jun 2024 | 19.24 | 19.53 | 18.93 | 19.47 | 19.47 | 4,154,600 |
27 Jun 2024 | 19.10 | 19.27 | 18.90 | 19.05 | 19.05 | 1,488,900 |
26 Jun 2024 | 18.93 | 19.20 | 18.82 | 19.20 | 19.20 | 2,144,200 |
25 Jun 2024 | 18.68 | 19.04 | 18.55 | 18.95 | 18.95 | 2,576,800 |
24 Jun 2024 | 19.40 | 19.50 | 19.02 | 19.05 | 19.05 | 2,135,900 |
21 Jun 2024 | 18.87 | 19.51 | 18.84 | 19.50 | 19.50 | 5,034,800 |
20 Jun 2024 | 18.83 | 19.26 | 18.74 | 18.89 | 18.89 | 3,401,200 |
18 Jun 2024 | 18.78 | 19.03 | 18.43 | 18.61 | 18.61 | 4,384,400 |
17 Jun 2024 | 18.62 | 19.24 | 18.61 | 18.78 | 18.78 | 3,993,500 |
14 Jun 2024 | 18.26 | 18.91 | 18.11 | 18.70 | 18.70 | 3,422,100 |
13 Jun 2024 | 18.73 | 18.85 | 18.15 | 18.29 | 18.29 | 2,261,400 |
12 Jun 2024 | 18.38 | 18.80 | 18.30 | 18.66 | 18.66 | 2,691,700 |
11 Jun 2024 | 18.39 | 18.41 | 17.97 | 18.00 | 18.00 | 1,741,200 |
10 Jun 2024 | 18.53 | 18.66 | 18.32 | 18.47 | 18.47 | 1,778,600 |
07 Jun 2024 | 18.63 | 18.93 | 18.61 | 18.67 | 18.67 | 2,234,900 |
06 Jun 2024 | 18.18 | 18.87 | 18.18 | 18.81 | 18.81 | 1,563,900 |
05 Jun 2024 | 17.75 | 18.37 | 17.59 | 18.32 | 18.32 | 2,523,400 |
04 Jun 2024 | 17.95 | 18.00 | 17.50 | 17.59 | 17.59 | 2,524,400 |
03 Jun 2024 | 18.52 | 18.52 | 17.95 | 18.00 | 18.00 | 2,072,500 |
31 May 2024 | 18.47 | 18.73 | 18.08 | 18.20 | 18.20 | 3,749,000 |
30 May 2024 | 18.83 | 18.98 | 18.32 | 18.47 | 18.47 | 2,929,200 |
29 May 2024 | 18.76 | 19.10 | 18.63 | 19.04 | 19.04 | 2,508,800 |
28 May 2024 | 18.85 | 19.23 | 18.63 | 19.05 | 19.05 | 1,623,400 |
24 May 2024 | 18.58 | 18.80 | 18.52 | 18.76 | 18.76 | 3,312,000 |
23 May 2024 | 18.98 | 19.05 | 18.57 | 18.65 | 18.65 | 2,237,500 |
22 May 2024 | 18.86 | 19.40 | 18.80 | 18.94 | 18.94 | 4,855,900 |
21 May 2024 | 18.90 | 18.91 | 18.46 | 18.80 | 18.80 | 2,336,200 |
20 May 2024 | 19.60 | 19.82 | 18.61 | 19.02 | 19.02 | 6,127,000 |
17 May 2024 | 19.64 | 19.74 | 19.01 | 19.54 | 19.54 | 5,196,400 |
16 May 2024 | 19.41 | 19.42 | 18.88 | 18.88 | 18.88 | 4,829,600 |
15 May 2024 | 19.09 | 19.38 | 18.50 | 19.35 | 19.35 | 3,088,500 |
14 May 2024 | 19.40 | 19.89 | 18.82 | 18.88 | 18.88 | 3,794,200 |
13 May 2024 | 19.03 | 19.36 | 18.76 | 19.29 | 19.29 | 3,530,400 |
10 May 2024 | 18.90 | 19.38 | 18.61 | 18.89 | 18.89 | 4,861,900 |
09 May 2024 | 18.66 | 19.30 | 18.47 | 18.83 | 18.83 | 7,987,900 |
08 May 2024 | 18.67 | 19.02 | 17.74 | 18.78 | 18.78 | 20,293,200 |
07 May 2024 | 31.00 | 31.11 | 30.23 | 30.57 | 30.57 | 4,882,100 |
06 May 2024 | 30.63 | 31.04 | 30.57 | 31.03 | 31.03 | 1,251,900 |
03 May 2024 | 30.84 | 30.84 | 30.11 | 30.37 | 30.37 | 1,357,300 |
02 May 2024 | 29.89 | 30.57 | 29.44 | 30.34 | 30.34 | 1,237,500 |
01 May 2024 | 29.40 | 30.32 | 29.18 | 29.72 | 29.72 | 1,241,600 |
30 Apr 2024 | 30.43 | 30.44 | 29.30 | 29.30 | 29.30 | 2,892,800 |
29 Apr 2024 | 30.38 | 30.67 | 30.15 | 30.60 | 30.60 | 2,990,800 |
26 Apr 2024 | 30.55 | 30.78 | 30.17 | 30.23 | 30.23 | 1,071,300 |
25 Apr 2024 | 30.06 | 30.32 | 29.82 | 30.14 | 30.14 | 1,579,100 |
24 Apr 2024 | 30.70 | 31.15 | 30.50 | 30.79 | 30.79 | 1,159,400 |
23 Apr 2024 | 29.72 | 30.67 | 29.56 | 30.49 | 30.49 | 1,884,500 |
22 Apr 2024 | 29.85 | 30.08 | 29.23 | 29.63 | 29.63 | 1,471,000 |
19 Apr 2024 | 30.01 | 30.35 | 29.36 | 29.43 | 29.43 | 1,821,200 |
18 Apr 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 30.14 | 1,353,300 |
17 Apr 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 30.03 | 1,809,300 |
16 Apr 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 30.17 | 1,719,200 |
15 Apr 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 30.80 | 1,546,300 |
12 Apr 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 32.36 | 995,400 |
11 Apr 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 33.01 | 1,643,800 |
10 Apr 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 33.29 | 877,500 |
09 Apr 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 33.28 | 1,224,400 |
08 Apr 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 32.84 | 1,429,600 |
05 Apr 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 32.76 | 1,592,500 |
04 Apr 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 33.20 | 1,764,800 |
03 Apr 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 33.38 | 2,033,600 |
02 Apr 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 33.55 | 2,077,000 |
01 Apr 2024 | 35.09 | 35.55 | 33.85 | 34.07 | 34.07 | 2,215,700 |
28 Mar 2024 | 32.88 | 35.57 | 32.88 | 35.16 | 35.16 | 3,135,500 |
27 Mar 2024 | 33.46 | 33.46 | 32.77 | 32.91 | 32.91 | 1,230,900 |
26 Mar 2024 | 33.50 | 33.63 | 33.05 | 33.13 | 33.13 | 1,564,500 |
25 Mar 2024 | 33.89 | 33.92 | 33.38 | 33.38 | 33.38 | 1,397,900 |
22 Mar 2024 | 33.79 | 33.97 | 33.49 | 33.65 | 33.65 | 1,088,100 |
21 Mar 2024 | 33.96 | 34.12 | 33.55 | 33.60 | 33.60 | 1,249,400 |
20 Mar 2024 | 33.66 | 33.84 | 33.16 | 33.50 | 33.50 | 1,914,100 |
19 Mar 2024 | 33.58 | 33.81 | 32.95 | 33.43 | 33.43 | 1,608,700 |
18 Mar 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 33.92 | 3,096,900 |
15 Mar 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 33.09 | 3,382,200 |
14 Mar 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 32.87 | 2,018,100 |
13 Mar 2024 | 32.79 | 33.16 | 32.29 | 32.95 | 32.95 | 1,700,900 |
12 Mar 2024 | 32.15 | 33.01 | 31.71 | 32.63 | 32.63 | 1,689,600 |
11 Mar 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 32.19 | 2,047,200 |
08 Mar 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 31.89 | 3,332,100 |
07 Mar 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 31.85 | 3,378,200 |
06 Mar 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 29.56 | 2,917,800 |
05 Mar 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 30.14 | 2,102,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |