Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.76 | 22.70 | 21.76 | 22.48 | 22.48 | 909,400 |
Jul 25, 2024 | 20.58 | 21.60 | 20.35 | 21.48 | 21.48 | 902,000 |
Jul 24, 2024 | 20.46 | 21.25 | 20.20 | 20.24 | 20.24 | 880,700 |
Jul 23, 2024 | 20.52 | 20.74 | 19.83 | 20.49 | 20.49 | 1,257,600 |
Jul 22, 2024 | 21.27 | 21.49 | 20.62 | 21.00 | 21.00 | 1,394,700 |
Jul 19, 2024 | 22.18 | 22.45 | 21.07 | 21.25 | 21.25 | 1,069,400 |
Jul 18, 2024 | 23.21 | 23.76 | 22.03 | 22.08 | 22.08 | 1,014,000 |
Jul 17, 2024 | 22.73 | 23.48 | 22.47 | 23.36 | 23.36 | 956,900 |
Jul 16, 2024 | 22.30 | 23.10 | 22.13 | 23.03 | 23.03 | 1,369,700 |
Jul 15, 2024 | 21.39 | 22.44 | 21.20 | 22.01 | 22.01 | 1,083,500 |
Jul 12, 2024 | 21.00 | 21.76 | 20.94 | 21.39 | 21.39 | 1,082,200 |
Jul 11, 2024 | 19.36 | 20.92 | 19.31 | 20.82 | 20.82 | 1,292,700 |
Jul 10, 2024 | 18.44 | 18.84 | 18.24 | 18.79 | 18.79 | 990,800 |
Jul 09, 2024 | 18.00 | 18.45 | 17.73 | 18.30 | 18.30 | 1,509,500 |
Jul 08, 2024 | 17.99 | 18.10 | 17.78 | 18.07 | 18.07 | 985,700 |
Jul 05, 2024 | 18.11 | 18.25 | 17.69 | 17.73 | 17.73 | 710,800 |
Jul 03, 2024 | 18.01 | 18.38 | 17.73 | 18.17 | 18.17 | 408,500 |
Jul 02, 2024 | 17.68 | 18.07 | 17.56 | 17.92 | 17.92 | 718,500 |
Jul 01, 2024 | 17.88 | 17.88 | 17.30 | 17.57 | 17.57 | 912,000 |
Jun 28, 2024 | 17.90 | 18.05 | 17.65 | 17.86 | 17.86 | 1,228,900 |
Jun 27, 2024 | 18.00 | 18.00 | 17.47 | 17.81 | 17.81 | 816,000 |
Jun 26, 2024 | 17.33 | 18.13 | 17.29 | 17.95 | 17.95 | 766,600 |
Jun 25, 2024 | 17.95 | 18.04 | 17.29 | 17.43 | 17.43 | 884,800 |
Jun 24, 2024 | 18.44 | 18.44 | 17.97 | 18.12 | 18.12 | 942,600 |
Jun 21, 2024 | 18.53 | 18.53 | 17.92 | 17.97 | 17.97 | 1,639,900 |
Jun 20, 2024 | 18.30 | 18.60 | 18.24 | 18.47 | 18.47 | 755,700 |
Jun 18, 2024 | 18.43 | 18.64 | 18.26 | 18.49 | 18.49 | 987,200 |
Jun 17, 2024 | 17.77 | 18.50 | 17.51 | 18.49 | 18.49 | 1,446,900 |
Jun 14, 2024 | 18.31 | 18.33 | 17.65 | 17.95 | 17.95 | 1,230,800 |
Jun 13, 2024 | 19.34 | 19.34 | 18.56 | 18.68 | 18.68 | 700,800 |
Jun 12, 2024 | 19.28 | 20.51 | 19.25 | 19.48 | 19.48 | 1,000,900 |
Jun 11, 2024 | 18.84 | 19.00 | 18.64 | 18.80 | 18.80 | 568,700 |
Jun 10, 2024 | 18.81 | 19.19 | 18.68 | 19.00 | 19.00 | 754,600 |
Jun 07, 2024 | 19.38 | 19.63 | 18.99 | 19.02 | 19.02 | 692,000 |
Jun 06, 2024 | 20.17 | 20.27 | 19.63 | 19.70 | 19.70 | 889,100 |
Jun 05, 2024 | 20.60 | 20.69 | 19.56 | 20.30 | 20.30 | 1,985,300 |
Jun 04, 2024 | 20.31 | 20.75 | 19.91 | 20.69 | 20.69 | 1,050,200 |
Jun 03, 2024 | 20.53 | 21.56 | 20.41 | 21.03 | 21.03 | 1,564,600 |
May 31, 2024 | 19.72 | 20.35 | 19.62 | 20.10 | 20.10 | 805,300 |
May 30, 2024 | 19.54 | 19.93 | 19.43 | 19.60 | 19.60 | 785,200 |
May 29, 2024 | 19.67 | 19.94 | 19.31 | 19.34 | 19.34 | 581,900 |
May 28, 2024 | 19.24 | 20.23 | 19.12 | 20.02 | 20.02 | 944,500 |
May 24, 2024 | 19.15 | 19.41 | 19.01 | 19.20 | 19.20 | 798,200 |
May 23, 2024 | 19.49 | 19.52 | 18.78 | 18.97 | 18.97 | 861,500 |
May 22, 2024 | 19.83 | 20.04 | 19.27 | 19.45 | 19.45 | 1,002,000 |
May 21, 2024 | 20.47 | 20.55 | 19.86 | 19.95 | 19.95 | 674,300 |
May 20, 2024 | 20.56 | 20.60 | 20.21 | 20.52 | 20.52 | 704,400 |
May 17, 2024 | 20.84 | 20.95 | 20.48 | 20.52 | 20.52 | 656,700 |
May 16, 2024 | 21.64 | 21.72 | 20.79 | 20.94 | 20.94 | 785,500 |
May 15, 2024 | 22.55 | 22.56 | 21.50 | 21.65 | 21.65 | 712,200 |
May 14, 2024 | 22.77 | 23.09 | 22.10 | 22.18 | 22.18 | 703,500 |
May 13, 2024 | 21.76 | 22.98 | 21.56 | 22.12 | 22.12 | 871,500 |
May 10, 2024 | 21.37 | 21.69 | 20.80 | 21.46 | 21.46 | 683,500 |
May 09, 2024 | 21.54 | 21.66 | 20.98 | 21.36 | 21.36 | 791,800 |
May 08, 2024 | 20.07 | 22.06 | 19.98 | 21.49 | 21.49 | 1,257,500 |
May 07, 2024 | 20.70 | 20.92 | 20.26 | 20.30 | 20.30 | 921,300 |
May 06, 2024 | 20.39 | 20.99 | 20.36 | 20.59 | 20.59 | 1,391,200 |
May 03, 2024 | 20.51 | 21.49 | 19.92 | 20.10 | 20.10 | 2,091,400 |
May 02, 2024 | 20.10 | 20.32 | 19.42 | 20.13 | 20.13 | 1,766,900 |
May 01, 2024 | 20.26 | 20.68 | 19.52 | 20.10 | 20.10 | 2,522,900 |
Apr 30, 2024 | 20.76 | 20.94 | 20.24 | 20.27 | 20.27 | 1,162,100 |
Apr 29, 2024 | 21.56 | 21.97 | 21.01 | 21.18 | 21.18 | 985,300 |
Apr 26, 2024 | 21.35 | 21.82 | 21.11 | 21.45 | 21.45 | 913,000 |
Apr 25, 2024 | 22.37 | 22.37 | 20.75 | 21.05 | 21.05 | 1,554,800 |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 22.74 | 621,600 |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 22.96 | 1,002,200 |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 22.91 | 911,500 |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 22.33 | 917,100 |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 22.07 | 2,025,000 |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 21.47 | 980,300 |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 22.28 | 1,076,000 |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 22.94 | 1,049,400 |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 23.37 | 644,700 |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 23.68 | 1,256,200 |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 23.72 | 1,336,000 |
Apr 09, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 25.98 | 658,100 |
Apr 08, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 25.90 | 700,000 |
Apr 05, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 25.73 | 620,900 |
Apr 04, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 25.90 | 660,400 |
Apr 03, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 27.09 | 733,300 |
Apr 02, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 26.65 | 797,800 |
Apr 01, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 27.95 | 918,800 |
Mar 28, 2024 | 27.00 | 28.33 | 26.97 | 27.85 | 27.85 | 1,153,900 |
Mar 27, 2024 | 26.60 | 27.03 | 26.51 | 26.91 | 26.91 | 785,900 |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 26.21 | 792,100 |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 25.48 | 597,000 |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 25.35 | 607,900 |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 25.62 | 944,000 |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 25.28 | 809,500 |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 25.00 | 1,015,500 |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 25.21 | 1,269,400 |
Mar 15, 2024 | 25.56 | 26.51 | 25.44 | 25.88 | 25.88 | 1,443,000 |
Mar 14, 2024 | 27.14 | 27.17 | 25.17 | 25.56 | 25.56 | 1,260,000 |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 27.11 | 614,700 |
Mar 12, 2024 | 27.20 | 27.41 | 26.96 | 27.22 | 27.22 | 611,500 |
Mar 11, 2024 | 27.71 | 27.89 | 26.82 | 27.10 | 27.10 | 925,900 |
Mar 08, 2024 | 27.49 | 28.72 | 27.25 | 27.76 | 27.76 | 1,197,000 |
Mar 07, 2024 | 27.74 | 28.08 | 27.05 | 27.12 | 27.12 | 777,300 |
Mar 06, 2024 | 28.31 | 28.55 | 27.50 | 27.57 | 27.57 | 1,449,600 |
Mar 05, 2024 | 26.88 | 28.67 | 26.67 | 28.53 | 28.53 | 1,413,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |