Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.32 | 26.27 | 24.99 | 25.04 | 25.04 | 3,965,400 |
25 Jul 2024 | 24.07 | 25.57 | 24.02 | 25.29 | 25.29 | 4,723,700 |
24 Jul 2024 | 24.59 | 25.45 | 24.02 | 24.15 | 24.15 | 4,743,500 |
23 Jul 2024 | 25.01 | 25.24 | 24.65 | 24.87 | 24.87 | 3,366,100 |
22 Jul 2024 | 25.89 | 25.90 | 25.04 | 25.07 | 25.07 | 4,610,200 |
19 Jul 2024 | 25.92 | 26.11 | 25.26 | 25.51 | 25.51 | 3,397,400 |
18 Jul 2024 | 26.53 | 27.63 | 25.75 | 25.90 | 25.90 | 6,859,400 |
17 Jul 2024 | 27.33 | 27.56 | 26.36 | 26.82 | 26.82 | 5,902,400 |
16 Jul 2024 | 27.02 | 28.17 | 26.99 | 27.57 | 27.57 | 7,846,000 |
15 Jul 2024 | 26.38 | 27.08 | 26.06 | 26.82 | 26.82 | 5,851,600 |
12 Jul 2024 | 26.65 | 27.38 | 26.23 | 26.53 | 26.53 | 9,013,400 |
11 Jul 2024 | 26.00 | 26.87 | 25.70 | 26.47 | 26.47 | 10,052,400 |
10 Jul 2024 | 24.96 | 25.98 | 24.60 | 25.40 | 25.40 | 10,701,800 |
09 Jul 2024 | 24.29 | 25.22 | 23.84 | 24.81 | 24.81 | 9,728,700 |
08 Jul 2024 | 24.98 | 25.42 | 24.23 | 24.80 | 24.80 | 8,311,000 |
05 Jul 2024 | 23.92 | 25.26 | 23.73 | 24.98 | 24.98 | 9,202,000 |
03 Jul 2024 | 24.81 | 25.48 | 24.07 | 24.10 | 24.10 | 8,324,600 |
02 Jul 2024 | 25.36 | 25.39 | 23.62 | 24.87 | 24.87 | 17,720,000 |
01 Jul 2024 | 29.77 | 30.00 | 25.29 | 25.44 | 25.44 | 62,002,300 |
28 Jun 2024 | 28.10 | 28.16 | 25.50 | 27.24 | 27.24 | 23,901,300 |
27 Jun 2024 | 28.85 | 39.10 | 27.15 | 29.05 | 29.05 | 64,395,000 |
26 Jun 2024 | 29.30 | 30.63 | 28.71 | 29.14 | 29.14 | 22,341,800 |
25 Jun 2024 | 27.00 | 30.21 | 26.79 | 29.99 | 29.99 | 22,843,100 |
24 Jun 2024 | 25.34 | 27.57 | 24.79 | 26.95 | 26.95 | 23,695,700 |
21 Jun 2024 | 25.50 | 26.01 | 24.75 | 25.47 | 25.47 | 10,460,900 |
20 Jun 2024 | 25.83 | 26.84 | 24.93 | 25.50 | 25.50 | 13,567,600 |
18 Jun 2024 | 22.83 | 27.08 | 22.82 | 25.97 | 25.97 | 29,690,900 |
17 Jun 2024 | 22.17 | 23.07 | 21.89 | 22.81 | 22.81 | 5,635,500 |
14 Jun 2024 | 23.19 | 23.23 | 21.73 | 22.14 | 22.14 | 6,874,000 |
13 Jun 2024 | 22.65 | 23.55 | 22.62 | 23.25 | 23.25 | 6,715,900 |
12 Jun 2024 | 23.06 | 23.59 | 22.36 | 22.42 | 22.42 | 5,654,800 |
11 Jun 2024 | 22.58 | 23.07 | 22.26 | 22.85 | 22.85 | 5,186,600 |
10 Jun 2024 | 22.67 | 22.92 | 22.08 | 22.68 | 22.68 | 10,253,700 |
07 Jun 2024 | 23.46 | 24.17 | 22.74 | 22.75 | 22.75 | 11,794,600 |
06 Jun 2024 | 22.51 | 24.01 | 22.47 | 23.85 | 23.85 | 10,227,500 |
05 Jun 2024 | 22.20 | 23.05 | 22.16 | 22.60 | 22.60 | 7,989,900 |
04 Jun 2024 | 22.14 | 23.08 | 22.10 | 22.23 | 22.23 | 8,697,900 |
03 Jun 2024 | 21.59 | 22.39 | 21.52 | 22.26 | 22.26 | 9,541,800 |
31 May 2024 | 21.72 | 21.77 | 20.51 | 21.21 | 21.21 | 11,190,400 |
30 May 2024 | 21.77 | 22.68 | 21.10 | 21.54 | 21.54 | 17,706,000 |
29 May 2024 | 19.33 | 22.05 | 19.16 | 21.50 | 21.50 | 66,623,100 |
28 May 2024 | 16.85 | 17.03 | 16.44 | 16.91 | 16.91 | 11,231,200 |
24 May 2024 | 16.40 | 16.70 | 16.11 | 16.57 | 16.57 | 6,972,400 |
23 May 2024 | 16.40 | 16.57 | 16.06 | 16.26 | 16.26 | 8,045,700 |
22 May 2024 | 16.90 | 17.21 | 16.35 | 16.38 | 16.38 | 8,288,600 |
21 May 2024 | 16.11 | 16.77 | 16.11 | 16.70 | 16.70 | 5,868,800 |
20 May 2024 | 16.10 | 16.29 | 15.78 | 16.28 | 16.28 | 5,771,500 |
17 May 2024 | 16.59 | 16.72 | 15.80 | 16.04 | 16.04 | 10,314,400 |
16 May 2024 | 16.50 | 16.97 | 16.41 | 16.97 | 16.97 | 6,929,100 |
15 May 2024 | 17.00 | 17.12 | 16.31 | 16.32 | 16.32 | 6,905,600 |
14 May 2024 | 16.51 | 17.33 | 16.46 | 16.83 | 16.83 | 13,711,200 |
13 May 2024 | 15.59 | 16.47 | 15.53 | 16.10 | 16.10 | 8,447,300 |
10 May 2024 | 16.50 | 16.59 | 15.27 | 15.44 | 15.44 | 8,332,700 |
09 May 2024 | 15.51 | 16.42 | 15.51 | 16.40 | 16.40 | 7,026,300 |
08 May 2024 | 15.12 | 15.68 | 15.08 | 15.44 | 15.44 | 6,354,900 |
07 May 2024 | 15.92 | 15.95 | 15.38 | 15.49 | 15.49 | 7,141,400 |
06 May 2024 | 16.08 | 16.38 | 15.98 | 15.98 | 15.98 | 4,715,400 |
03 May 2024 | 16.28 | 16.48 | 15.81 | 15.91 | 15.91 | 5,217,100 |
02 May 2024 | 15.27 | 15.98 | 14.88 | 15.94 | 15.94 | 6,743,400 |
01 May 2024 | 14.90 | 15.50 | 14.85 | 15.05 | 15.05 | 6,740,300 |
30 Apr 2024 | 15.29 | 15.56 | 14.97 | 14.99 | 14.99 | 5,459,100 |
29 Apr 2024 | 15.96 | 16.23 | 15.52 | 15.77 | 15.77 | 5,205,600 |
26 Apr 2024 | 15.55 | 16.13 | 15.44 | 15.84 | 15.84 | 5,896,600 |
25 Apr 2024 | 15.00 | 15.40 | 14.69 | 15.38 | 15.38 | 8,507,000 |
24 Apr 2024 | 15.57 | 15.65 | 15.07 | 15.09 | 15.09 | 8,793,400 |
23 Apr 2024 | 15.50 | 16.20 | 15.45 | 15.60 | 15.60 | 8,547,900 |
22 Apr 2024 | 16.23 | 16.40 | 15.66 | 15.70 | 15.70 | 7,553,600 |
19 Apr 2024 | 16.00 | 16.58 | 15.93 | 16.15 | 16.15 | 6,357,100 |
18 Apr 2024 | 16.58 | 16.78 | 16.12 | 16.12 | 16.12 | 6,077,300 |
17 Apr 2024 | 16.63 | 16.82 | 16.20 | 16.54 | 16.54 | 6,679,000 |
16 Apr 2024 | 16.46 | 17.19 | 15.98 | 16.56 | 16.56 | 9,300,300 |
15 Apr 2024 | 17.65 | 17.86 | 16.54 | 16.57 | 16.57 | 9,914,500 |
12 Apr 2024 | 18.29 | 18.37 | 17.35 | 17.64 | 17.64 | 11,742,900 |
11 Apr 2024 | 17.86 | 18.69 | 17.61 | 18.54 | 18.54 | 19,276,000 |
10 Apr 2024 | 17.16 | 17.46 | 16.79 | 17.40 | 17.40 | 6,760,800 |
09 Apr 2024 | 16.95 | 17.64 | 16.93 | 17.57 | 17.57 | 8,822,700 |
08 Apr 2024 | 17.22 | 17.42 | 16.78 | 16.82 | 16.82 | 6,757,200 |
05 Apr 2024 | 16.20 | 17.10 | 16.14 | 17.05 | 17.05 | 11,911,800 |
04 Apr 2024 | 16.00 | 16.79 | 15.94 | 16.38 | 16.38 | 10,523,500 |
03 Apr 2024 | 15.57 | 15.92 | 15.33 | 15.77 | 15.77 | 6,969,600 |
02 Apr 2024 | 15.80 | 15.85 | 15.38 | 15.76 | 15.76 | 7,581,700 |
01 Apr 2024 | 15.87 | 16.12 | 15.60 | 16.09 | 16.09 | 8,018,100 |
28 Mar 2024 | 15.76 | 16.04 | 15.61 | 15.91 | 15.91 | 6,991,500 |
27 Mar 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 15.65 | 9,550,500 |
26 Mar 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 15.26 | 13,977,500 |
25 Mar 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 15.42 | 19,170,300 |
22 Mar 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 16.62 | 13,175,700 |
21 Mar 2024 | 16.75 | 17.28 | 15.91 | 15.92 | 15.92 | 31,848,900 |
20 Mar 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 17.74 | 20,545,400 |
19 Mar 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 16.68 | 8,547,900 |
18 Mar 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 16.84 | 7,448,900 |
15 Mar 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 17.39 | 6,308,300 |
14 Mar 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 17.24 | 7,845,400 |
13 Mar 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 17.99 | 5,316,600 |
12 Mar 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 17.98 | 8,036,500 |
11 Mar 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 18.25 | 7,681,400 |
08 Mar 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 17.70 | 6,803,300 |
07 Mar 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 17.50 | 5,527,000 |
06 Mar 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 17.26 | 5,700,100 |
05 Mar 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 17.37 | 6,750,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |