Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.31 | 24.67 | 23.58 | 23.72 | 23.72 | 478,800 |
25 Jul 2024 | 23.52 | 24.23 | 23.21 | 23.76 | 23.76 | 719,100 |
24 Jul 2024 | 23.25 | 23.99 | 23.06 | 23.42 | 23.42 | 661,200 |
23 Jul 2024 | 23.49 | 24.25 | 23.47 | 23.50 | 23.50 | 1,173,000 |
22 Jul 2024 | 23.39 | 23.81 | 23.15 | 23.47 | 23.47 | 1,731,000 |
19 Jul 2024 | 23.94 | 24.06 | 23.10 | 23.18 | 23.18 | 744,300 |
18 Jul 2024 | 24.90 | 25.67 | 23.51 | 23.93 | 23.93 | 876,800 |
17 Jul 2024 | 25.07 | 25.80 | 25.00 | 25.28 | 25.28 | 886,600 |
16 Jul 2024 | 22.83 | 25.74 | 22.83 | 25.56 | 25.56 | 1,658,800 |
15 Jul 2024 | 22.95 | 23.11 | 22.56 | 22.59 | 22.59 | 766,700 |
12 Jul 2024 | 22.98 | 23.25 | 22.40 | 22.75 | 22.75 | 665,400 |
11 Jul 2024 | 22.15 | 23.01 | 22.15 | 22.57 | 22.57 | 701,200 |
10 Jul 2024 | 21.70 | 21.70 | 21.18 | 21.51 | 21.51 | 515,300 |
09 Jul 2024 | 21.63 | 21.66 | 20.69 | 21.27 | 21.27 | 616,700 |
08 Jul 2024 | 21.67 | 21.92 | 21.42 | 21.70 | 21.70 | 864,900 |
05 Jul 2024 | 21.30 | 21.60 | 20.96 | 21.53 | 21.53 | 343,000 |
03 Jul 2024 | 21.46 | 21.83 | 21.28 | 21.47 | 21.47 | 303,100 |
02 Jul 2024 | 21.37 | 21.73 | 21.10 | 21.26 | 21.26 | 656,300 |
01 Jul 2024 | 21.59 | 22.11 | 21.17 | 21.33 | 21.33 | 758,900 |
28 Jun 2024 | 22.10 | 22.12 | 21.13 | 21.67 | 21.67 | 1,632,000 |
27 Jun 2024 | 22.66 | 22.93 | 21.97 | 21.99 | 21.99 | 879,100 |
26 Jun 2024 | 22.55 | 22.83 | 22.20 | 22.50 | 22.50 | 660,100 |
25 Jun 2024 | 22.86 | 23.09 | 22.61 | 22.73 | 22.73 | 669,300 |
24 Jun 2024 | 22.63 | 23.23 | 22.63 | 22.94 | 22.94 | 835,700 |
21 Jun 2024 | 21.85 | 22.55 | 21.81 | 22.54 | 22.54 | 3,307,700 |
20 Jun 2024 | 21.22 | 21.98 | 20.85 | 21.76 | 21.76 | 617,800 |
18 Jun 2024 | 21.36 | 21.43 | 20.90 | 21.41 | 21.41 | 579,200 |
17 Jun 2024 | 20.85 | 21.42 | 20.52 | 21.38 | 21.38 | 807,900 |
14 Jun 2024 | 21.28 | 21.47 | 20.69 | 20.97 | 20.97 | 915,900 |
13 Jun 2024 | 21.97 | 22.14 | 21.47 | 21.79 | 21.79 | 641,900 |
12 Jun 2024 | 22.12 | 22.67 | 21.68 | 22.07 | 22.07 | 845,200 |
11 Jun 2024 | 20.59 | 21.33 | 20.59 | 21.29 | 21.29 | 558,600 |
10 Jun 2024 | 20.21 | 20.90 | 19.86 | 20.88 | 20.88 | 769,400 |
07 Jun 2024 | 20.97 | 21.09 | 20.56 | 20.65 | 20.65 | 470,300 |
06 Jun 2024 | 21.55 | 21.76 | 21.40 | 21.41 | 21.41 | 522,800 |
05 Jun 2024 | 21.48 | 22.17 | 21.28 | 21.81 | 21.81 | 573,800 |
04 Jun 2024 | 21.03 | 21.68 | 20.89 | 21.29 | 21.29 | 478,300 |
03 Jun 2024 | 21.31 | 21.61 | 20.82 | 21.15 | 21.15 | 613,200 |
31 May 2024 | 21.10 | 21.40 | 20.69 | 20.75 | 20.75 | 771,400 |
30 May 2024 | 21.05 | 21.42 | 20.72 | 20.99 | 20.99 | 609,400 |
29 May 2024 | 20.88 | 20.92 | 20.45 | 20.79 | 20.79 | 772,800 |
28 May 2024 | 21.00 | 21.58 | 20.43 | 21.45 | 21.45 | 643,100 |
24 May 2024 | 21.06 | 21.07 | 20.71 | 20.80 | 20.80 | 460,700 |
23 May 2024 | 21.62 | 21.62 | 20.39 | 20.84 | 20.84 | 736,400 |
22 May 2024 | 21.66 | 22.03 | 21.56 | 21.62 | 21.62 | 635,500 |
21 May 2024 | 22.24 | 22.41 | 21.75 | 21.78 | 21.78 | 688,900 |
20 May 2024 | 22.85 | 22.85 | 22.18 | 22.30 | 22.30 | 562,900 |
17 May 2024 | 23.44 | 23.47 | 22.85 | 22.88 | 22.88 | 628,700 |
16 May 2024 | 23.56 | 23.90 | 23.25 | 23.40 | 23.40 | 659,200 |
15 May 2024 | 23.73 | 23.85 | 22.87 | 23.55 | 23.55 | 737,900 |
14 May 2024 | 22.95 | 23.57 | 22.77 | 23.02 | 23.02 | 1,117,900 |
13 May 2024 | 21.54 | 22.96 | 21.54 | 22.50 | 22.50 | 1,346,300 |
10 May 2024 | 20.77 | 21.51 | 20.72 | 21.37 | 21.37 | 1,054,400 |
09 May 2024 | 20.12 | 20.86 | 19.84 | 20.63 | 20.63 | 747,000 |
08 May 2024 | 21.68 | 21.68 | 19.78 | 20.12 | 20.12 | 955,100 |
07 May 2024 | 20.94 | 21.16 | 20.65 | 21.03 | 21.03 | 752,900 |
06 May 2024 | 20.39 | 21.16 | 20.39 | 20.92 | 20.92 | 515,500 |
03 May 2024 | 21.00 | 21.24 | 20.29 | 20.35 | 20.35 | 463,800 |
02 May 2024 | 20.21 | 20.54 | 19.71 | 20.19 | 20.19 | 509,000 |
01 May 2024 | 19.57 | 20.92 | 19.48 | 20.13 | 20.13 | 882,100 |
30 Apr 2024 | 19.90 | 20.21 | 19.55 | 19.57 | 19.57 | 647,300 |
29 Apr 2024 | 19.59 | 20.57 | 19.58 | 20.34 | 20.34 | 634,000 |
26 Apr 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 19.31 | 629,700 |
25 Apr 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 19.48 | 654,200 |
24 Apr 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 19.90 | 511,700 |
23 Apr 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 19.83 | 563,800 |
22 Apr 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 19.85 | 645,000 |
19 Apr 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 19.45 | 1,359,600 |
18 Apr 2024 | 18.75 | 19.35 | 18.61 | 19.20 | 19.20 | 813,900 |
17 Apr 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 18.86 | 656,400 |
16 Apr 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 18.92 | 682,600 |
15 Apr 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 19.37 | 828,900 |
12 Apr 2024 | 20.58 | 20.63 | 20.02 | 20.23 | 20.23 | 563,000 |
11 Apr 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 20.73 | 435,000 |
10 Apr 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 20.71 | 658,100 |
09 Apr 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 21.43 | 622,000 |
08 Apr 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 20.69 | 421,400 |
05 Apr 2024 | 19.87 | 20.35 | 19.72 | 20.12 | 20.12 | 480,500 |
04 Apr 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 20.17 | 508,800 |
03 Apr 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 20.63 | 702,100 |
02 Apr 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 20.51 | 685,600 |
01 Apr 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 21.64 | 568,000 |
28 Mar 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 22.16 | 614,300 |
27 Mar 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 21.72 | 538,900 |
26 Mar 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 21.16 | 605,300 |
25 Mar 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 21.00 | 582,900 |
22 Mar 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 21.09 | 471,900 |
21 Mar 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 21.57 | 618,800 |
20 Mar 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 21.61 | 541,600 |
19 Mar 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 21.67 | 581,900 |
18 Mar 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 21.58 | 962,600 |
15 Mar 2024 | 21.18 | 21.69 | 21.03 | 21.10 | 21.10 | 2,608,000 |
14 Mar 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 21.26 | 650,400 |
13 Mar 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 22.07 | 674,200 |
12 Mar 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 22.32 | 695,800 |
11 Mar 2024 | 22.74 | 23.13 | 22.50 | 22.66 | 22.66 | 732,000 |
08 Mar 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 22.72 | 558,600 |
07 Mar 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 22.75 | 590,000 |
06 Mar 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 22.34 | 654,300 |
05 Mar 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 22.95 | 649,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |