Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.61 | 22.98 | 22.33 | 22.67 | 22.67 | 596,700 |
25 Jul 2024 | 21.71 | 22.57 | 21.62 | 22.09 | 22.09 | 606,900 |
24 Jul 2024 | 21.95 | 22.34 | 21.55 | 21.65 | 21.65 | 606,400 |
23 Jul 2024 | 21.42 | 22.25 | 21.30 | 22.06 | 22.06 | 666,200 |
22 Jul 2024 | 21.31 | 21.53 | 20.93 | 21.50 | 21.50 | 417,800 |
19 Jul 2024 | 21.64 | 21.67 | 21.13 | 21.25 | 21.25 | 549,100 |
18 Jul 2024 | 21.93 | 22.57 | 21.47 | 21.64 | 21.64 | 633,500 |
17 Jul 2024 | 21.72 | 22.24 | 21.70 | 22.04 | 22.04 | 789,000 |
16 Jul 2024 | 21.02 | 21.91 | 21.02 | 21.90 | 21.90 | 760,700 |
15 Jul 2024 | 20.76 | 21.15 | 20.66 | 20.70 | 20.70 | 757,200 |
12 Jul 2024 | 20.55 | 20.79 | 20.42 | 20.54 | 20.54 | 771,300 |
11 Jul 2024 | 19.78 | 20.33 | 19.65 | 20.17 | 20.17 | 714,500 |
10 Jul 2024 | 18.92 | 19.30 | 18.84 | 19.30 | 19.30 | 582,000 |
09 Jul 2024 | 18.98 | 19.00 | 18.74 | 18.83 | 18.83 | 697,900 |
08 Jul 2024 | 19.21 | 19.49 | 19.09 | 19.09 | 19.09 | 367,700 |
05 Jul 2024 | 19.27 | 19.47 | 18.88 | 19.01 | 19.01 | 533,800 |
03 Jul 2024 | 19.40 | 19.50 | 19.25 | 19.44 | 19.44 | 251,500 |
02 Jul 2024 | 19.28 | 19.49 | 19.25 | 19.34 | 19.34 | 533,600 |
01 Jul 2024 | 19.64 | 19.71 | 19.12 | 19.28 | 19.28 | 612,400 |
28 Jun 2024 | 19.59 | 19.69 | 19.33 | 19.56 | 19.56 | 2,041,300 |
27 Jun 2024 | 19.49 | 19.54 | 19.26 | 19.36 | 19.36 | 431,800 |
26 Jun 2024 | 19.37 | 19.53 | 19.30 | 19.41 | 19.41 | 544,400 |
25 Jun 2024 | 19.48 | 19.67 | 19.34 | 19.54 | 19.54 | 763,400 |
24 Jun 2024 | 19.77 | 20.06 | 19.57 | 19.58 | 19.58 | 523,100 |
21 Jun 2024 | 19.48 | 19.71 | 19.18 | 19.63 | 19.63 | 2,296,200 |
20 Jun 2024 | 19.44 | 19.77 | 19.44 | 19.45 | 19.45 | 413,700 |
18 Jun 2024 | 19.40 | 19.69 | 19.25 | 19.63 | 19.63 | 779,800 |
17 Jun 2024 | 19.62 | 19.78 | 19.29 | 19.35 | 19.35 | 1,195,300 |
14 Jun 2024 | 19.72 | 19.77 | 19.31 | 19.51 | 19.51 | 540,000 |
13 Jun 2024 | 20.23 | 20.24 | 19.86 | 20.07 | 20.07 | 370,500 |
12 Jun 2024 | 20.55 | 21.04 | 20.34 | 20.35 | 20.35 | 717,100 |
11 Jun 2024 | 20.11 | 20.15 | 19.79 | 19.85 | 19.85 | 720,700 |
10 Jun 2024 | 20.25 | 20.39 | 19.95 | 20.37 | 20.37 | 713,600 |
07 Jun 2024 | 20.58 | 20.72 | 20.43 | 20.52 | 20.52 | 458,900 |
06 Jun 2024 | 20.97 | 21.10 | 20.81 | 20.82 | 20.82 | 331,700 |
05 Jun 2024 | 21.13 | 21.19 | 20.91 | 21.10 | 21.10 | 484,900 |
04 Jun 2024 | 21.13 | 21.28 | 20.92 | 20.97 | 20.97 | 430,000 |
03 Jun 2024 | 21.93 | 21.94 | 21.02 | 21.31 | 21.31 | 592,000 |
31 May 2024 | 21.64 | 21.70 | 21.35 | 21.60 | 21.60 | 779,800 |
30 May 2024 | 21.58 | 21.81 | 21.41 | 21.56 | 21.56 | 569,500 |
29 May 2024 | 21.08 | 21.45 | 20.89 | 21.31 | 21.31 | 697,400 |
28 May 2024 | 21.80 | 21.82 | 21.25 | 21.48 | 21.48 | 669,800 |
24 May 2024 | 21.56 | 21.78 | 21.36 | 21.75 | 21.75 | 508,000 |
23 May 2024 | 21.90 | 21.90 | 21.12 | 21.32 | 21.32 | 531,400 |
22 May 2024 | 21.74 | 21.93 | 21.56 | 21.74 | 21.74 | 441,100 |
21 May 2024 | 21.39 | 21.88 | 21.27 | 21.81 | 21.81 | 528,000 |
20 May 2024 | 21.52 | 21.85 | 21.43 | 21.48 | 21.48 | 590,100 |
17 May 2024 | 21.70 | 21.82 | 21.44 | 21.59 | 21.59 | 494,100 |
16 May 2024 | 22.04 | 22.04 | 21.60 | 21.76 | 21.76 | 611,600 |
15 May 2024 | 22.18 | 22.25 | 21.91 | 22.02 | 22.02 | 551,800 |
14 May 2024 | 21.97 | 22.09 | 21.63 | 21.89 | 21.89 | 635,400 |
13 May 2024 | 21.92 | 21.99 | 21.48 | 21.86 | 21.86 | 852,600 |
10 May 2024 | 21.54 | 21.72 | 21.31 | 21.63 | 21.63 | 781,400 |
09 May 2024 | 21.13 | 21.62 | 21.11 | 21.48 | 21.48 | 760,100 |
08 May 2024 | 20.65 | 21.07 | 20.65 | 21.06 | 21.06 | 581,600 |
07 May 2024 | 20.88 | 21.00 | 20.64 | 20.83 | 20.83 | 797,200 |
06 May 2024 | 20.74 | 21.02 | 20.63 | 20.75 | 20.75 | 866,800 |
03 May 2024 | 20.54 | 21.33 | 20.20 | 20.49 | 20.49 | 1,152,300 |
02 May 2024 | 19.49 | 19.83 | 19.16 | 19.73 | 19.73 | 1,018,600 |
01 May 2024 | 19.61 | 19.78 | 19.29 | 19.29 | 19.29 | 630,900 |
30 Apr 2024 | 19.95 | 20.02 | 19.53 | 19.53 | 19.53 | 690,600 |
29 Apr 2024 | 20.00 | 20.25 | 19.96 | 20.16 | 20.16 | 617,700 |
26 Apr 2024 | 19.91 | 20.09 | 19.79 | 19.88 | 19.88 | 541,400 |
25 Apr 2024 | 19.63 | 19.84 | 19.42 | 19.80 | 19.80 | 950,200 |
24 Apr 2024 | 19.69 | 20.14 | 19.44 | 19.81 | 19.81 | 1,099,100 |
23 Apr 2024 | 19.44 | 19.92 | 19.44 | 19.78 | 19.78 | 1,259,900 |
22 Apr 2024 | 19.40 | 19.52 | 19.21 | 19.28 | 19.28 | 839,500 |
19 Apr 2024 | 19.08 | 19.45 | 19.06 | 19.27 | 19.27 | 1,122,100 |
18 Apr 2024 | 19.63 | 19.63 | 19.12 | 19.20 | 19.20 | 846,900 |
17 Apr 2024 | 19.90 | 19.92 | 19.19 | 19.39 | 19.39 | 1,259,400 |
16 Apr 2024 | 20.17 | 20.25 | 19.68 | 19.76 | 19.76 | 687,600 |
15 Apr 2024 | 21.70 | 21.70 | 20.20 | 20.34 | 20.34 | 1,150,500 |
12 Apr 2024 | 21.39 | 21.61 | 20.87 | 21.08 | 21.08 | 507,900 |
11 Apr 2024 | 21.61 | 21.67 | 21.40 | 21.61 | 21.61 | 439,100 |
10 Apr 2024 | 21.66 | 21.85 | 21.36 | 21.58 | 21.58 | 562,900 |
09 Apr 2024 | 22.01 | 22.40 | 21.90 | 22.34 | 22.34 | 369,900 |
08 Apr 2024 | 22.08 | 22.27 | 21.95 | 21.99 | 21.99 | 653,800 |
05 Apr 2024 | 21.87 | 22.04 | 21.71 | 21.85 | 21.85 | 425,500 |
04 Apr 2024 | 22.50 | 22.56 | 21.76 | 21.82 | 21.82 | 466,400 |
03 Apr 2024 | 21.83 | 22.26 | 21.83 | 22.22 | 22.22 | 502,200 |
02 Apr 2024 | 21.76 | 21.94 | 21.09 | 21.92 | 21.92 | 612,700 |
01 Apr 2024 | 22.52 | 22.52 | 21.87 | 22.05 | 22.05 | 664,800 |
28 Mar 2024 | 22.42 | 22.77 | 22.39 | 22.42 | 22.42 | 644,600 |
27 Mar 2024 | 22.78 | 22.84 | 22.27 | 22.47 | 22.47 | 880,800 |
26 Mar 2024 | 22.64 | 22.80 | 22.38 | 22.43 | 22.43 | 494,400 |
25 Mar 2024 | 22.49 | 22.60 | 22.32 | 22.50 | 22.50 | 575,000 |
22 Mar 2024 | 22.86 | 23.10 | 22.40 | 22.45 | 22.45 | 629,400 |
21 Mar 2024 | 23.09 | 23.21 | 22.71 | 22.79 | 22.79 | 995,800 |
20 Mar 2024 | 22.19 | 23.10 | 22.10 | 22.85 | 22.85 | 768,700 |
19 Mar 2024 | 22.23 | 22.56 | 22.15 | 22.20 | 22.20 | 839,400 |
18 Mar 2024 | 22.59 | 22.80 | 22.25 | 22.27 | 22.27 | 1,411,000 |
15 Mar 2024 | 22.49 | 22.98 | 22.20 | 22.66 | 22.66 | 11,966,900 |
14 Mar 2024 | 22.80 | 22.89 | 22.33 | 22.65 | 22.65 | 1,272,000 |
13 Mar 2024 | 22.58 | 23.05 | 22.58 | 22.94 | 22.94 | 1,020,600 |
12 Mar 2024 | 22.69 | 22.72 | 22.29 | 22.70 | 22.70 | 601,200 |
11 Mar 2024 | 22.19 | 22.84 | 22.14 | 22.75 | 22.75 | 754,700 |
08 Mar 2024 | 23.07 | 23.17 | 22.11 | 22.30 | 22.30 | 1,011,900 |
07 Mar 2024 | 22.50 | 23.06 | 22.46 | 23.00 | 23.00 | 1,059,000 |
06 Mar 2024 | 22.17 | 22.55 | 22.00 | 22.34 | 22.34 | 604,100 |
05 Mar 2024 | 22.10 | 22.42 | 21.89 | 21.95 | 21.95 | 519,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |