Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.75 | 21.76 | 21.38 | 21.53 | 21.53 | 58,900 |
25 Jul 2024 | 21.41 | 21.92 | 20.82 | 21.39 | 21.39 | 77,800 |
24 Jul 2024 | 22.22 | 22.36 | 21.36 | 21.39 | 21.39 | 118,700 |
23 Jul 2024 | 22.47 | 22.91 | 22.47 | 22.64 | 22.64 | 24,800 |
22 Jul 2024 | 22.37 | 22.53 | 22.19 | 22.47 | 22.47 | 37,000 |
19 Jul 2024 | 22.23 | 22.35 | 22.02 | 22.11 | 22.11 | 21,400 |
18 Jul 2024 | 22.88 | 22.88 | 22.12 | 22.30 | 22.30 | 127,300 |
17 Jul 2024 | 23.33 | 23.33 | 22.59 | 22.67 | 22.67 | 55,500 |
16 Jul 2024 | 23.89 | 23.98 | 23.64 | 23.91 | 23.91 | 21,700 |
15 Jul 2024 | 23.95 | 24.05 | 23.73 | 23.80 | 23.80 | 52,100 |
12 Jul 2024 | 23.61 | 24.00 | 23.55 | 23.80 | 23.80 | 42,600 |
11 Jul 2024 | 24.11 | 24.23 | 23.55 | 23.66 | 23.66 | 27,900 |
10 Jul 2024 | 24.12 | 24.12 | 23.79 | 23.97 | 23.97 | 47,100 |
09 Jul 2024 | 24.36 | 24.44 | 23.89 | 23.98 | 23.98 | 63,300 |
08 Jul 2024 | 24.26 | 24.32 | 24.08 | 24.30 | 24.30 | 31,600 |
05 Jul 2024 | 24.00 | 24.30 | 24.00 | 24.18 | 24.18 | 49,600 |
03 Jul 2024 | 23.71 | 24.04 | 23.71 | 24.03 | 24.03 | 52,300 |
02 Jul 2024 | 23.55 | 23.80 | 23.50 | 23.78 | 23.78 | 28,800 |
01 Jul 2024 | 23.65 | 23.72 | 23.21 | 23.72 | 23.72 | 19,500 |
28 Jun 2024 | 23.52 | 23.87 | 23.48 | 23.57 | 23.57 | 40,600 |
27 Jun 2024 | 22.93 | 23.53 | 22.88 | 23.46 | 23.46 | 128,900 |
26 Jun 2024 | 23.02 | 23.10 | 22.87 | 22.99 | 22.99 | 29,900 |
25 Jun 2024 | 22.80 | 23.05 | 22.68 | 23.05 | 23.05 | 71,900 |
24 Jun 2024 | 22.78 | 22.93 | 22.65 | 22.65 | 22.65 | 33,400 |
21 Jun 2024 | 22.87 | 22.97 | 22.55 | 22.96 | 22.96 | 29,000 |
20 Jun 2024 | 23.26 | 23.37 | 22.88 | 23.00 | 23.00 | 40,800 |
18 Jun 2024 | 23.08 | 23.19 | 23.06 | 23.14 | 23.14 | 56,300 |
17 Jun 2024 | 23.13 | 23.24 | 22.80 | 23.16 | 23.16 | 136,700 |
14 Jun 2024 | 22.98 | 23.17 | 22.94 | 23.16 | 23.16 | 48,400 |
13 Jun 2024 | 23.37 | 23.37 | 22.86 | 22.98 | 22.98 | 26,100 |
12 Jun 2024 | 23.10 | 23.26 | 23.05 | 23.17 | 23.17 | 44,600 |
11 Jun 2024 | 22.59 | 22.70 | 22.50 | 22.70 | 22.70 | 40,000 |
10 Jun 2024 | 22.20 | 22.67 | 22.20 | 22.56 | 22.56 | 61,800 |
07 Jun 2024 | 22.19 | 22.36 | 22.12 | 22.28 | 22.28 | 31,800 |
06 Jun 2024 | 22.38 | 22.60 | 22.21 | 22.32 | 22.32 | 60,000 |
05 Jun 2024 | 22.09 | 22.45 | 22.00 | 22.45 | 22.45 | 82,400 |
04 Jun 2024 | 21.89 | 21.98 | 21.68 | 21.78 | 21.78 | 50,300 |
03 Jun 2024 | 22.19 | 22.23 | 21.72 | 21.95 | 21.95 | 66,200 |
31 May 2024 | 22.56 | 22.56 | 21.52 | 22.05 | 22.05 | 50,600 |
30 May 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 22.42 | 81,400 |
29 May 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 23.21 | 36,000 |
28 May 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 23.40 | 55,000 |
24 May 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 23.28 | 28,900 |
23 May 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 22.94 | 86,100 |
22 May 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 23.10 | 88,900 |
21 May 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 23.17 | 29,300 |
20 May 2024 | 23.15 | 23.39 | 23.15 | 23.39 | 23.39 | 35,400 |
17 May 2024 | 23.24 | 23.26 | 22.95 | 23.10 | 23.10 | 61,400 |
16 May 2024 | 23.14 | 23.39 | 23.09 | 23.10 | 23.10 | 30,300 |
15 May 2024 | 22.86 | 23.16 | 22.76 | 23.16 | 23.16 | 81,600 |
14 May 2024 | 22.40 | 22.62 | 22.40 | 22.61 | 22.61 | 42,800 |
13 May 2024 | 22.42 | 22.50 | 22.36 | 22.40 | 22.40 | 46,600 |
10 May 2024 | 22.55 | 22.58 | 22.27 | 22.32 | 22.32 | 28,600 |
09 May 2024 | 22.33 | 22.42 | 22.20 | 22.38 | 22.38 | 31,400 |
08 May 2024 | 22.11 | 22.24 | 22.03 | 22.21 | 22.21 | 37,300 |
07 May 2024 | 22.73 | 22.76 | 22.44 | 22.49 | 22.49 | 35,900 |
06 May 2024 | 22.57 | 22.89 | 22.57 | 22.89 | 22.89 | 49,800 |
03 May 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 22.40 | 44,800 |
02 May 2024 | 22.04 | 22.14 | 21.53 | 22.09 | 22.09 | 48,900 |
01 May 2024 | 21.81 | 22.34 | 21.50 | 21.72 | 21.72 | 56,300 |
30 Apr 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 21.95 | 35,200 |
29 Apr 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 22.63 | 154,700 |
26 Apr 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 22.42 | 26,200 |
25 Apr 2024 | 21.49 | 21.99 | 21.48 | 21.92 | 21.92 | 96,300 |
24 Apr 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 21.81 | 53,400 |
23 Apr 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 21.78 | 32,400 |
22 Apr 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 21.21 | 62,000 |
19 Apr 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 20.99 | 202,100 |
18 Apr 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 21.67 | 40,700 |
17 Apr 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 21.68 | 62,400 |
16 Apr 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 22.04 | 39,600 |
15 Apr 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 21.99 | 84,700 |
12 Apr 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 22.66 | 50,800 |
11 Apr 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 23.24 | 32,000 |
10 Apr 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 22.89 | 44,300 |
09 Apr 2024 | 23.34 | 23.34 | 22.94 | 23.17 | 23.17 | 40,400 |
08 Apr 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 23.19 | 38,700 |
05 Apr 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 22.99 | 41,800 |
04 Apr 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 22.60 | 47,200 |
03 Apr 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 23.18 | 49,800 |
02 Apr 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 23.16 | 49,800 |
01 Apr 2024 | 23.50 | 23.66 | 23.28 | 23.42 | 23.42 | 71,900 |
28 Mar 2024 | 23.40 | 23.60 | 23.36 | 23.45 | 23.45 | 45,200 |
27 Mar 2024 | 23.51 | 23.51 | 23.08 | 23.33 | 23.33 | 51,300 |
26 Mar 2024 | 23.48 | 23.56 | 23.24 | 23.30 | 23.30 | 80,800 |
25 Mar 2024 | 23.06 | 23.47 | 23.06 | 23.27 | 23.27 | 91,900 |
22 Mar 2024 | 23.42 | 23.51 | 23.19 | 23.38 | 23.38 | 50,800 |
21 Mar 2024 | 24.01 | 24.02 | 23.55 | 23.55 | 23.55 | 149,900 |
20 Mar 2024 | 23.19 | 23.65 | 23.08 | 23.59 | 23.59 | 102,200 |
19 Mar 2024 | 23.02 | 23.19 | 22.59 | 23.13 | 23.13 | 118,400 |
18 Mar 2024 | 23.25 | 23.42 | 23.02 | 23.31 | 23.31 | 108,900 |
15 Mar 2024 | 23.10 | 23.27 | 22.97 | 22.99 | 22.99 | 66,600 |
14 Mar 2024 | 23.83 | 23.83 | 23.01 | 23.27 | 23.27 | 147,300 |
13 Mar 2024 | 24.12 | 24.30 | 23.95 | 24.10 | 24.10 | 89,300 |
12 Mar 2024 | 24.10 | 24.30 | 23.75 | 24.30 | 24.30 | 103,400 |
11 Mar 2024 | 24.04 | 24.14 | 23.73 | 23.89 | 23.89 | 141,000 |
08 Mar 2024 | 24.81 | 25.28 | 24.10 | 24.16 | 24.16 | 144,600 |
07 Mar 2024 | 24.60 | 24.84 | 24.24 | 24.76 | 24.76 | 90,700 |
06 Mar 2024 | 24.64 | 24.73 | 24.14 | 24.41 | 24.41 | 129,400 |
05 Mar 2024 | 24.31 | 24.31 | 23.50 | 23.81 | 23.81 | 242,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |