Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.79 | 18.08 | 17.58 | 17.73 | 17.73 | 8,219,900 |
25 Jul 2024 | 17.50 | 17.92 | 17.39 | 17.59 | 17.59 | 4,392,300 |
24 Jul 2024 | 17.99 | 18.12 | 17.47 | 17.50 | 17.50 | 3,559,000 |
23 Jul 2024 | 18.20 | 18.31 | 18.09 | 18.16 | 18.16 | 1,680,000 |
22 Jul 2024 | 18.23 | 18.43 | 18.02 | 18.36 | 18.36 | 2,256,800 |
19 Jul 2024 | 17.85 | 18.04 | 17.74 | 17.89 | 17.89 | 3,420,600 |
18 Jul 2024 | 18.41 | 18.41 | 17.63 | 17.67 | 17.67 | 4,045,000 |
17 Jul 2024 | 18.47 | 18.66 | 18.38 | 18.57 | 18.57 | 2,780,700 |
16 Jul 2024 | 18.76 | 18.99 | 18.52 | 18.70 | 18.70 | 3,561,500 |
15 Jul 2024 | 18.53 | 18.78 | 18.25 | 18.60 | 18.60 | 5,766,200 |
12 Jul 2024 | 18.20 | 18.52 | 18.15 | 18.44 | 18.44 | 3,118,400 |
11 Jul 2024 | 18.16 | 18.35 | 17.89 | 18.33 | 18.33 | 5,237,000 |
10 Jul 2024 | 17.72 | 18.35 | 17.72 | 18.25 | 18.25 | 5,160,800 |
09 Jul 2024 | 17.11 | 17.46 | 16.99 | 17.45 | 17.45 | 6,488,800 |
08 Jul 2024 | 17.10 | 17.35 | 17.00 | 17.07 | 17.07 | 3,669,700 |
05 Jul 2024 | 16.99 | 17.11 | 16.56 | 17.07 | 17.07 | 7,601,500 |
03 Jul 2024 | 16.75 | 16.99 | 16.68 | 16.83 | 16.83 | 2,264,100 |
02 Jul 2024 | 16.81 | 16.81 | 16.58 | 16.70 | 16.70 | 4,560,300 |
01 Jul 2024 | 17.67 | 17.75 | 16.76 | 16.83 | 16.83 | 2,995,000 |
28 Jun 2024 | 17.93 | 17.95 | 17.35 | 17.59 | 17.59 | 9,276,200 |
27 Jun 2024 | 17.93 | 18.01 | 17.77 | 17.98 | 17.98 | 5,293,800 |
26 Jun 2024 | 17.65 | 17.93 | 17.56 | 17.90 | 17.90 | 2,288,500 |
25 Jun 2024 | 17.81 | 18.00 | 17.74 | 17.89 | 17.89 | 4,242,000 |
24 Jun 2024 | 17.90 | 18.15 | 17.78 | 17.92 | 17.92 | 4,118,700 |
21 Jun 2024 | 17.93 | 17.96 | 17.25 | 17.63 | 17.63 | 5,882,300 |
20 Jun 2024 | 17.31 | 18.03 | 17.27 | 17.98 | 17.98 | 10,174,500 |
18 Jun 2024 | 17.13 | 17.41 | 16.94 | 17.40 | 17.40 | 4,356,000 |
17 Jun 2024 | 16.86 | 17.27 | 16.75 | 17.07 | 17.07 | 5,002,200 |
14 Jun 2024 | 17.30 | 17.35 | 17.03 | 17.18 | 17.18 | 4,057,900 |
13 Jun 2024 | 18.08 | 18.13 | 17.33 | 17.37 | 17.37 | 7,071,900 |
12 Jun 2024 | 18.85 | 18.90 | 17.99 | 18.02 | 18.02 | 5,803,600 |
11 Jun 2024 | 18.67 | 18.76 | 18.48 | 18.64 | 18.64 | 3,542,000 |
10 Jun 2024 | 18.54 | 18.76 | 18.45 | 18.64 | 18.64 | 3,737,300 |
07 Jun 2024 | 18.93 | 19.22 | 18.73 | 18.83 | 18.83 | 8,595,000 |
06 Jun 2024 | 19.02 | 19.36 | 19.01 | 19.15 | 19.15 | 4,508,900 |
05 Jun 2024 | 18.99 | 19.18 | 18.82 | 18.87 | 18.87 | 4,377,900 |
04 Jun 2024 | 19.03 | 19.36 | 18.90 | 18.99 | 18.99 | 5,380,100 |
03 Jun 2024 | 18.71 | 19.32 | 18.56 | 19.17 | 19.17 | 6,786,000 |
31 May 2024 | 18.67 | 19.26 | 18.65 | 18.99 | 18.99 | 7,131,900 |
30 May 2024 | 18.39 | 19.24 | 18.33 | 19.06 | 19.06 | 5,292,800 |
29 May 2024 | 18.37 | 18.60 | 18.17 | 18.32 | 18.32 | 4,716,800 |
28 May 2024 | 18.85 | 19.29 | 18.82 | 18.83 | 18.83 | 6,263,800 |
24 May 2024 | 18.52 | 19.06 | 18.46 | 18.68 | 18.68 | 7,517,000 |
23 May 2024 | 18.85 | 19.18 | 18.33 | 18.47 | 18.47 | 15,579,600 |
22 May 2024 | 19.97 | 20.13 | 17.95 | 17.99 | 17.99 | 20,939,100 |
21 May 2024 | 21.76 | 21.82 | 21.31 | 21.45 | 21.45 | 8,177,200 |
20 May 2024 | 21.50 | 21.79 | 21.35 | 21.59 | 21.59 | 5,993,900 |
17 May 2024 | 21.95 | 22.05 | 21.64 | 21.67 | 21.67 | 4,091,600 |
16 May 2024 | 22.00 | 22.07 | 21.70 | 21.93 | 21.93 | 2,491,400 |
15 May 2024 | 22.06 | 22.23 | 21.87 | 21.96 | 21.96 | 3,881,600 |
14 May 2024 | 21.76 | 21.98 | 21.71 | 21.90 | 21.90 | 2,448,900 |
13 May 2024 | 21.75 | 22.05 | 21.66 | 21.78 | 21.78 | 3,072,700 |
10 May 2024 | 21.70 | 21.92 | 21.47 | 21.58 | 21.58 | 2,195,800 |
09 May 2024 | 21.61 | 21.78 | 21.27 | 21.54 | 21.54 | 5,396,300 |
08 May 2024 | 21.78 | 22.48 | 21.74 | 22.46 | 22.46 | 4,658,700 |
07 May 2024 | 22.49 | 22.56 | 21.99 | 22.11 | 22.11 | 5,551,800 |
06 May 2024 | 22.45 | 22.80 | 22.30 | 22.41 | 22.41 | 4,991,300 |
03 May 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 22.39 | 7,591,400 |
02 May 2024 | 21.15 | 21.37 | 20.81 | 21.13 | 21.13 | 4,757,500 |
01 May 2024 | 20.44 | 21.02 | 20.18 | 20.56 | 20.56 | 2,835,900 |
30 Apr 2024 | 20.45 | 20.93 | 20.21 | 20.47 | 20.47 | 5,343,700 |
29 Apr 2024 | 21.29 | 21.46 | 21.01 | 21.42 | 21.42 | 3,353,200 |
26 Apr 2024 | 20.76 | 21.52 | 20.76 | 21.06 | 21.06 | 5,132,600 |
25 Apr 2024 | 20.33 | 20.63 | 20.17 | 20.55 | 20.55 | 3,605,700 |
24 Apr 2024 | 20.54 | 20.67 | 20.17 | 20.64 | 20.64 | 4,573,100 |
23 Apr 2024 | 20.32 | 20.97 | 20.27 | 20.57 | 20.57 | 7,411,400 |
22 Apr 2024 | 21.22 | 21.25 | 20.85 | 21.11 | 21.11 | 4,905,300 |
19 Apr 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 21.02 | 5,366,400 |
18 Apr 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 21.07 | 4,831,000 |
17 Apr 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 21.56 | 6,511,100 |
16 Apr 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 21.70 | 10,744,800 |
15 Apr 2024 | 23.09 | 23.53 | 22.43 | 22.55 | 22.55 | 6,210,000 |
12 Apr 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 23.36 | 5,279,500 |
11 Apr 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 24.10 | 4,160,700 |
10 Apr 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 24.19 | 6,573,500 |
09 Apr 2024 | 25.18 | 25.43 | 24.85 | 25.33 | 25.33 | 5,731,500 |
08 Apr 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 24.97 | 2,447,100 |
05 Apr 2024 | 24.83 | 24.97 | 24.42 | 24.67 | 24.67 | 3,742,800 |
04 Apr 2024 | 25.29 | 25.53 | 24.80 | 24.96 | 24.96 | 4,224,600 |
03 Apr 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 24.91 | 5,710,100 |
02 Apr 2024 | 25.00 | 25.60 | 24.73 | 25.11 | 25.11 | 5,205,600 |
01 Apr 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 25.22 | 4,997,900 |
28 Mar 2024 | 25.32 | 26.07 | 25.25 | 25.66 | 25.66 | 4,324,200 |
27 Mar 2024 | 25.59 | 25.67 | 25.26 | 25.49 | 25.49 | 3,057,900 |
26 Mar 2024 | 25.51 | 25.72 | 25.38 | 25.48 | 25.48 | 3,822,400 |
25 Mar 2024 | 25.29 | 25.39 | 25.13 | 25.28 | 25.28 | 2,769,500 |
22 Mar 2024 | 25.29 | 25.56 | 25.20 | 25.24 | 25.24 | 4,039,300 |
21 Mar 2024 | 25.73 | 26.09 | 25.46 | 25.59 | 25.59 | 5,954,900 |
20 Mar 2024 | 25.00 | 25.90 | 24.72 | 25.67 | 25.67 | 5,535,500 |
19 Mar 2024 | 24.90 | 25.24 | 24.68 | 25.01 | 25.01 | 4,561,900 |
18 Mar 2024 | 25.67 | 25.75 | 24.98 | 25.23 | 25.23 | 3,011,100 |
15 Mar 2024 | 25.11 | 25.45 | 25.00 | 25.37 | 25.37 | 6,544,500 |
14 Mar 2024 | 25.87 | 25.88 | 25.06 | 25.28 | 25.28 | 4,594,500 |
13 Mar 2024 | 25.80 | 26.31 | 25.58 | 25.92 | 25.92 | 14,006,800 |
12 Mar 2024 | 25.51 | 25.90 | 25.36 | 25.82 | 25.82 | 6,420,000 |
11 Mar 2024 | 25.25 | 25.59 | 25.14 | 25.40 | 25.40 | 6,560,300 |
08 Mar 2024 | 25.02 | 25.60 | 24.90 | 25.31 | 25.31 | 12,953,300 |
07 Mar 2024 | 24.90 | 25.24 | 24.41 | 24.86 | 24.86 | 4,643,300 |
06 Mar 2024 | 24.14 | 25.03 | 23.76 | 24.78 | 24.78 | 7,707,100 |
05 Mar 2024 | 23.58 | 23.83 | 23.17 | 23.77 | 23.77 | 8,708,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |