Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.01 | 20.15 | 19.76 | 20.06 | 20.06 | 827,800 |
25 Jul 2024 | 19.49 | 20.14 | 19.38 | 19.77 | 19.77 | 701,500 |
24 Jul 2024 | 19.70 | 19.99 | 19.46 | 19.47 | 19.47 | 795,400 |
23 Jul 2024 | 19.23 | 19.80 | 19.18 | 19.76 | 19.76 | 868,900 |
22 Jul 2024 | 19.75 | 19.75 | 19.01 | 19.24 | 19.24 | 1,458,700 |
19 Jul 2024 | 19.63 | 19.78 | 19.21 | 19.67 | 19.67 | 948,400 |
18 Jul 2024 | 19.78 | 20.30 | 19.69 | 19.76 | 19.76 | 1,553,000 |
17 Jul 2024 | 19.35 | 20.06 | 19.35 | 19.77 | 19.77 | 1,464,400 |
16 Jul 2024 | 19.44 | 19.69 | 19.05 | 19.55 | 19.55 | 953,800 |
15 Jul 2024 | 19.67 | 19.76 | 19.27 | 19.28 | 19.28 | 1,436,100 |
12 Jul 2024 | 19.57 | 19.81 | 19.34 | 19.61 | 19.61 | 1,638,400 |
11 Jul 2024 | 18.87 | 19.47 | 18.78 | 19.45 | 19.45 | 1,276,500 |
10 Jul 2024 | 18.48 | 18.74 | 18.23 | 18.70 | 18.70 | 778,900 |
09 Jul 2024 | 18.64 | 18.64 | 18.06 | 18.42 | 18.42 | 1,382,800 |
08 Jul 2024 | 18.54 | 18.89 | 18.45 | 18.75 | 18.75 | 902,400 |
05 Jul 2024 | 18.04 | 18.51 | 17.94 | 18.38 | 18.38 | 2,523,200 |
03 Jul 2024 | 18.28 | 18.42 | 18.08 | 18.20 | 18.20 | 558,300 |
02 Jul 2024 | 18.69 | 18.78 | 18.13 | 18.26 | 18.26 | 1,180,200 |
01 Jul 2024 | 19.09 | 19.29 | 18.60 | 18.62 | 18.62 | 1,491,100 |
28 Jun 2024 | 18.86 | 19.15 | 18.70 | 19.09 | 19.09 | 3,503,000 |
27 Jun 2024 | 18.69 | 18.85 | 18.60 | 18.84 | 18.84 | 1,229,000 |
26 Jun 2024 | 18.38 | 18.77 | 18.31 | 18.70 | 18.70 | 2,256,200 |
25 Jun 2024 | 18.61 | 18.72 | 18.42 | 18.60 | 18.60 | 1,681,500 |
24 Jun 2024 | 18.54 | 18.98 | 18.48 | 18.59 | 18.59 | 3,120,900 |
21 Jun 2024 | 18.79 | 18.80 | 18.38 | 18.74 | 18.74 | 7,434,000 |
20 Jun 2024 | 18.33 | 18.72 | 18.16 | 18.41 | 18.41 | 1,541,600 |
18 Jun 2024 | 18.00 | 18.47 | 17.97 | 18.34 | 18.34 | 3,030,700 |
17 Jun 2024 | 17.69 | 18.16 | 17.63 | 17.95 | 17.95 | 3,132,600 |
14 Jun 2024 | 18.41 | 18.41 | 17.84 | 17.85 | 17.85 | 2,435,100 |
13 Jun 2024 | 18.90 | 19.16 | 18.49 | 18.71 | 18.71 | 2,615,300 |
12 Jun 2024 | 18.39 | 19.68 | 18.39 | 18.91 | 18.91 | 4,780,500 |
11 Jun 2024 | 18.88 | 19.02 | 17.91 | 18.34 | 18.34 | 13,249,500 |
10 Jun 2024 | 16.40 | 19.46 | 16.35 | 18.45 | 18.45 | 13,016,000 |
07 Jun 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 16.55 | 4,773,000 |
06 Jun 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 15.86 | 2,208,300 |
05 Jun 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 15.45 | 2,135,900 |
04 Jun 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 15.46 | 2,916,800 |
03 Jun 2024 | 15.74 | 15.77 | 15.42 | 15.73 | 15.73 | 3,147,100 |
31 May 2024 | 15.24 | 15.68 | 15.17 | 15.55 | 15.55 | 3,642,100 |
30 May 2024 | 15.02 | 15.21 | 14.79 | 15.14 | 15.14 | 2,692,300 |
29 May 2024 | 14.90 | 15.22 | 14.85 | 15.09 | 15.09 | 4,368,400 |
28 May 2024 | 15.54 | 15.63 | 15.16 | 15.16 | 15.16 | 3,018,300 |
24 May 2024 | 15.95 | 16.00 | 15.41 | 15.63 | 15.63 | 2,413,100 |
23 May 2024 | 16.57 | 16.58 | 15.84 | 15.94 | 15.94 | 2,253,800 |
22 May 2024 | 15.82 | 16.50 | 15.78 | 16.41 | 16.41 | 3,197,000 |
21 May 2024 | 15.99 | 16.06 | 15.45 | 15.91 | 15.91 | 3,867,900 |
20 May 2024 | 16.53 | 16.53 | 15.91 | 16.21 | 16.21 | 5,181,900 |
17 May 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 16.52 | 13,471,400 |
16 May 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 19.88 | 3,801,200 |
15 May 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 19.73 | 3,438,100 |
14 May 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 19.80 | 1,498,800 |
13 May 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 19.53 | 1,361,000 |
10 May 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 19.41 | 1,678,200 |
09 May 2024 | 19.78 | 19.86 | 19.35 | 19.62 | 19.62 | 1,610,100 |
08 May 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 19.90 | 1,232,800 |
07 May 2024 | 19.86 | 20.00 | 19.58 | 19.70 | 19.70 | 1,348,700 |
06 May 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 19.71 | 1,593,100 |
03 May 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 19.16 | 1,510,400 |
02 May 2024 | 19.27 | 19.35 | 18.73 | 18.90 | 18.90 | 1,806,700 |
01 May 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 19.00 | 1,525,900 |
30 Apr 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 19.49 | 2,286,900 |
29 Apr 2024 | 20.22 | 20.50 | 20.17 | 20.28 | 20.28 | 1,178,400 |
26 Apr 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 20.08 | 1,338,300 |
25 Apr 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 20.37 | 1,268,400 |
24 Apr 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 21.03 | 1,428,500 |
23 Apr 2024 | 20.47 | 21.24 | 20.43 | 21.16 | 21.16 | 1,561,300 |
22 Apr 2024 | 20.32 | 20.56 | 20.11 | 20.42 | 20.42 | 977,900 |
19 Apr 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 20.14 | 1,308,400 |
18 Apr 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 19.58 | 1,246,100 |
17 Apr 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 19.79 | 1,418,900 |
16 Apr 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 19.98 | 1,430,900 |
15 Apr 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 20.11 | 1,782,900 |
12 Apr 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 20.30 | 1,710,600 |
11 Apr 2024 | 21.28 | 21.34 | 20.90 | 21.21 | 21.21 | 2,014,500 |
10 Apr 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 21.16 | 1,629,900 |
09 Apr 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 22.09 | 2,763,000 |
08 Apr 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 20.87 | 933,600 |
05 Apr 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 20.46 | 1,300,700 |
04 Apr 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 20.90 | 1,129,700 |
03 Apr 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 21.13 | 1,761,200 |
02 Apr 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 21.06 | 1,507,300 |
01 Apr 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 21.03 | 1,769,500 |
28 Mar 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 21.21 | 1,371,300 |
27 Mar 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 21.06 | 1,607,600 |
26 Mar 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 20.64 | 1,031,100 |
25 Mar 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 20.62 | 1,421,400 |
22 Mar 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 20.45 | 1,956,400 |
21 Mar 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 21.02 | 2,338,000 |
20 Mar 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 21.22 | 1,550,600 |
19 Mar 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 1,883,100 |
18 Mar 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 20.70 | 2,284,700 |
15 Mar 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 20.64 | 10,280,500 |
14 Mar 2024 | 20.78 | 20.82 | 20.31 | 20.51 | 20.51 | 1,729,700 |
13 Mar 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 20.74 | 3,296,800 |
12 Mar 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 21.10 | 2,034,200 |
11 Mar 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 21.00 | 2,139,000 |
08 Mar 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 20.86 | 2,736,800 |
07 Mar 2024 | 20.51 | 20.67 | 20.01 | 20.43 | 20.43 | 2,668,000 |
06 Mar 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 20.38 | 2,540,200 |
05 Mar 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 20.20 | 3,209,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |