Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.72 | 24.24 | 21.36 | 21.77 | 21.77 | 11,490,800 |
25 Jul 2024 | 22.41 | 23.68 | 21.76 | 23.25 | 23.25 | 7,763,600 |
24 Jul 2024 | 22.25 | 22.76 | 21.92 | 22.51 | 22.51 | 5,957,700 |
23 Jul 2024 | 20.30 | 22.92 | 20.17 | 22.77 | 22.77 | 9,439,700 |
22 Jul 2024 | 20.01 | 20.60 | 19.80 | 20.34 | 20.34 | 7,170,800 |
19 Jul 2024 | 20.73 | 21.11 | 19.04 | 19.42 | 19.42 | 15,012,400 |
18 Jul 2024 | 22.41 | 22.66 | 20.22 | 20.37 | 20.37 | 8,874,400 |
17 Jul 2024 | 22.72 | 23.33 | 21.81 | 21.99 | 21.99 | 6,543,900 |
16 Jul 2024 | 23.35 | 23.95 | 22.81 | 23.11 | 23.11 | 7,128,800 |
15 Jul 2024 | 22.06 | 23.43 | 21.95 | 22.84 | 22.84 | 8,121,900 |
12 Jul 2024 | 21.15 | 22.57 | 21.10 | 21.72 | 21.72 | 8,662,200 |
11 Jul 2024 | 20.93 | 21.36 | 20.62 | 21.05 | 21.05 | 6,380,300 |
10 Jul 2024 | 21.21 | 21.32 | 19.83 | 20.21 | 20.21 | 5,331,400 |
09 Jul 2024 | 20.40 | 20.76 | 19.92 | 20.69 | 20.69 | 5,037,400 |
08 Jul 2024 | 20.88 | 21.42 | 20.48 | 20.51 | 20.51 | 5,418,000 |
05 Jul 2024 | 20.49 | 20.78 | 20.02 | 20.78 | 20.78 | 4,081,300 |
03 Jul 2024 | 21.27 | 21.30 | 20.41 | 20.49 | 20.49 | 3,818,100 |
02 Jul 2024 | 21.29 | 21.97 | 20.53 | 21.21 | 21.21 | 5,375,100 |
01 Jul 2024 | 20.40 | 21.48 | 20.19 | 21.42 | 21.42 | 8,701,600 |
28 Jun 2024 | 20.20 | 20.45 | 19.47 | 20.19 | 20.19 | 20,714,300 |
27 Jun 2024 | 19.45 | 20.68 | 18.80 | 20.02 | 20.02 | 25,638,900 |
26 Jun 2024 | 22.82 | 23.06 | 20.96 | 21.56 | 21.56 | 11,273,500 |
25 Jun 2024 | 22.18 | 23.47 | 22.16 | 23.16 | 23.16 | 8,502,600 |
24 Jun 2024 | 22.02 | 22.88 | 21.80 | 22.15 | 22.15 | 9,566,900 |
21 Jun 2024 | 22.50 | 22.52 | 20.92 | 22.15 | 22.15 | 11,832,600 |
20 Jun 2024 | 24.50 | 24.55 | 21.92 | 22.39 | 22.39 | 15,374,500 |
18 Jun 2024 | 23.59 | 25.74 | 23.53 | 24.79 | 24.79 | 11,898,400 |
17 Jun 2024 | 24.17 | 25.50 | 23.21 | 24.15 | 24.15 | 14,548,500 |
14 Jun 2024 | 24.15 | 24.43 | 23.52 | 23.75 | 23.75 | 7,955,500 |
13 Jun 2024 | 23.70 | 24.56 | 23.24 | 24.37 | 24.37 | 9,570,100 |
12 Jun 2024 | 22.75 | 24.35 | 22.67 | 23.68 | 23.68 | 14,705,300 |
11 Jun 2024 | 21.47 | 22.13 | 21.06 | 22.04 | 22.04 | 7,589,300 |
10 Jun 2024 | 20.68 | 22.10 | 20.60 | 21.62 | 21.62 | 8,403,900 |
07 Jun 2024 | 21.31 | 21.95 | 20.70 | 20.79 | 20.79 | 9,721,500 |
06 Jun 2024 | 21.50 | 21.73 | 20.83 | 21.57 | 21.57 | 6,835,300 |
05 Jun 2024 | 21.03 | 21.75 | 20.55 | 21.75 | 21.75 | 10,205,100 |
04 Jun 2024 | 20.15 | 20.87 | 19.41 | 20.83 | 20.83 | 7,911,100 |
03 Jun 2024 | 19.98 | 21.17 | 19.70 | 20.49 | 20.49 | 12,901,000 |
31 May 2024 | 20.11 | 20.38 | 18.89 | 19.42 | 19.42 | 15,992,200 |
30 May 2024 | 19.73 | 21.44 | 19.50 | 20.37 | 20.37 | 19,129,100 |
29 May 2024 | 18.67 | 19.59 | 18.48 | 19.58 | 19.58 | 12,412,500 |
28 May 2024 | 17.30 | 19.15 | 17.24 | 19.10 | 19.10 | 21,134,200 |
24 May 2024 | 16.12 | 16.98 | 16.02 | 16.88 | 16.88 | 9,963,200 |
23 May 2024 | 16.73 | 16.74 | 15.66 | 15.83 | 15.83 | 11,200,600 |
22 May 2024 | 17.11 | 17.42 | 16.06 | 16.17 | 16.17 | 16,267,100 |
21 May 2024 | 18.18 | 18.60 | 17.35 | 17.56 | 17.56 | 21,745,800 |
20 May 2024 | 15.95 | 20.11 | 15.85 | 18.60 | 18.60 | 70,740,900 |
17 May 2024 | 14.12 | 14.67 | 14.00 | 14.57 | 14.57 | 5,436,800 |
16 May 2024 | 13.83 | 14.11 | 13.60 | 14.04 | 14.04 | 3,391,800 |
15 May 2024 | 14.00 | 14.07 | 13.50 | 13.84 | 13.84 | 5,397,200 |
14 May 2024 | 13.25 | 13.86 | 13.12 | 13.74 | 13.74 | 8,719,100 |
13 May 2024 | 12.33 | 12.98 | 12.07 | 12.89 | 12.89 | 7,092,400 |
10 May 2024 | 12.88 | 12.97 | 12.17 | 12.29 | 12.29 | 7,000,500 |
09 May 2024 | 12.27 | 13.01 | 12.22 | 12.92 | 12.92 | 10,467,600 |
08 May 2024 | 12.08 | 12.16 | 11.64 | 12.15 | 12.15 | 12,703,600 |
07 May 2024 | 13.64 | 13.64 | 12.07 | 12.35 | 12.35 | 25,707,800 |
06 May 2024 | 11.80 | 11.90 | 11.45 | 11.65 | 11.65 | 18,676,000 |
03 May 2024 | 12.21 | 12.37 | 11.20 | 11.26 | 11.26 | 12,039,600 |
02 May 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 12.24 | 6,123,300 |
01 May 2024 | 12.42 | 13.16 | 12.19 | 12.51 | 12.51 | 4,813,200 |
30 Apr 2024 | 12.39 | 12.60 | 12.24 | 12.53 | 12.53 | 2,748,700 |
29 Apr 2024 | 12.56 | 12.81 | 12.42 | 12.55 | 12.55 | 3,666,300 |
26 Apr 2024 | 12.36 | 12.75 | 12.31 | 12.50 | 12.50 | 3,601,200 |
25 Apr 2024 | 12.04 | 12.36 | 11.95 | 12.27 | 12.27 | 2,293,300 |
24 Apr 2024 | 12.46 | 12.60 | 12.15 | 12.34 | 12.34 | 3,109,800 |
23 Apr 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 12.33 | 3,337,800 |
22 Apr 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 11.88 | 3,456,300 |
19 Apr 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 11.90 | 4,822,000 |
18 Apr 2024 | 12.30 | 12.63 | 12.14 | 12.34 | 12.34 | 3,549,400 |
17 Apr 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 12.41 | 3,898,700 |
16 Apr 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 12.69 | 7,022,700 |
15 Apr 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 13.22 | 5,292,500 |
12 Apr 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 13.96 | 5,790,800 |
11 Apr 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 14.60 | 2,974,800 |
10 Apr 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 14.55 | 3,901,800 |
09 Apr 2024 | 14.91 | 15.33 | 14.48 | 14.55 | 14.55 | 3,910,800 |
08 Apr 2024 | 14.61 | 15.05 | 14.44 | 14.88 | 14.88 | 3,364,900 |
05 Apr 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 14.51 | 4,242,300 |
04 Apr 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 14.68 | 8,430,600 |
03 Apr 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 15.51 | 7,350,000 |
02 Apr 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 14.99 | 3,845,200 |
01 Apr 2024 | 15.65 | 15.77 | 15.00 | 15.66 | 15.66 | 4,073,200 |
28 Mar 2024 | 15.79 | 16.16 | 15.13 | 15.47 | 15.47 | 4,306,400 |
27 Mar 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 15.74 | 3,859,000 |
26 Mar 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 15.82 | 4,741,200 |
25 Mar 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 16.31 | 4,054,800 |
22 Mar 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 16.33 | 3,778,900 |
21 Mar 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 16.73 | 4,776,300 |
20 Mar 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 16.48 | 5,572,700 |
19 Mar 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 15.64 | 4,491,400 |
18 Mar 2024 | 14.70 | 15.77 | 14.45 | 15.68 | 15.68 | 8,120,400 |
15 Mar 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 14.63 | 5,359,900 |
14 Mar 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 14.40 | 6,077,300 |
13 Mar 2024 | 14.28 | 15.38 | 14.06 | 15.12 | 15.12 | 5,147,000 |
12 Mar 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 14.62 | 3,280,500 |
11 Mar 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 14.47 | 5,235,900 |
08 Mar 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 14.26 | 6,667,700 |
07 Mar 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 14.35 | 5,591,500 |
06 Mar 2024 | 14.10 | 14.19 | 12.75 | 14.00 | 14.00 | 6,464,300 |
05 Mar 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 14.24 | 7,481,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |