Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.25 | 23.78 | 23.20 | 23.38 | 23.38 | 1,294,300 |
Jul 25, 2024 | 23.30 | 23.30 | 23.11 | 23.20 | 23.20 | 4,062,300 |
Jul 24, 2024 | 22.72 | 22.99 | 22.64 | 22.73 | 22.73 | 577,900 |
Jul 23, 2024 | 22.92 | 23.14 | 22.50 | 22.97 | 22.97 | 456,600 |
Jul 22, 2024 | 22.83 | 23.13 | 22.49 | 22.90 | 22.90 | 302,200 |
Jul 19, 2024 | 25.27 | 27.70 | 22.61 | 22.90 | 22.90 | 2,176,600 |
Jul 18, 2024 | 25.01 | 25.40 | 24.81 | 25.24 | 25.24 | 204,800 |
Jul 17, 2024 | 24.72 | 25.56 | 24.72 | 25.10 | 25.10 | 315,500 |
Jul 16, 2024 | 25.14 | 25.40 | 24.80 | 24.86 | 24.86 | 313,300 |
Jul 15, 2024 | 25.43 | 25.55 | 24.70 | 25.00 | 25.00 | 324,400 |
Jul 12, 2024 | 24.85 | 25.74 | 24.85 | 25.35 | 25.35 | 688,100 |
Jul 11, 2024 | 24.87 | 25.30 | 24.61 | 24.80 | 24.80 | 676,700 |
Jul 10, 2024 | 24.33 | 24.62 | 24.17 | 24.49 | 24.49 | 243,600 |
Jul 09, 2024 | 24.18 | 24.41 | 23.85 | 24.27 | 24.27 | 484,500 |
Jul 08, 2024 | 24.61 | 24.98 | 24.14 | 24.24 | 24.24 | 442,000 |
Jul 05, 2024 | 24.85 | 25.27 | 24.26 | 24.68 | 24.68 | 979,500 |
Jul 03, 2024 | 23.91 | 24.10 | 23.42 | 23.44 | 23.44 | 138,600 |
Jul 02, 2024 | 23.47 | 23.82 | 23.42 | 23.76 | 23.76 | 258,300 |
Jul 01, 2024 | 23.49 | 23.63 | 23.18 | 23.46 | 23.46 | 713,900 |
Jun 28, 2024 | 23.82 | 23.82 | 23.01 | 23.41 | 23.41 | 1,379,900 |
Jun 27, 2024 | 24.27 | 24.50 | 23.65 | 23.67 | 23.67 | 400,300 |
Jun 26, 2024 | 24.14 | 24.36 | 23.90 | 24.20 | 24.20 | 710,400 |
Jun 25, 2024 | 23.79 | 24.26 | 23.74 | 24.17 | 24.17 | 218,800 |
Jun 24, 2024 | 24.00 | 24.36 | 23.77 | 23.81 | 23.81 | 302,300 |
Jun 21, 2024 | 23.76 | 24.14 | 23.41 | 24.08 | 24.08 | 872,800 |
Jun 20, 2024 | 24.21 | 24.24 | 23.72 | 23.76 | 23.76 | 363,200 |
Jun 18, 2024 | 24.30 | 24.49 | 23.95 | 24.24 | 24.24 | 241,000 |
Jun 17, 2024 | 24.55 | 24.58 | 24.15 | 24.27 | 24.27 | 257,100 |
Jun 14, 2024 | 24.03 | 24.74 | 24.03 | 24.66 | 24.66 | 542,600 |
Jun 13, 2024 | 24.33 | 24.58 | 23.88 | 24.29 | 24.29 | 449,400 |
Jun 12, 2024 | 24.12 | 24.90 | 23.98 | 24.43 | 24.43 | 814,900 |
Jun 11, 2024 | 22.72 | 24.57 | 22.64 | 23.86 | 23.86 | 1,420,500 |
Jun 10, 2024 | 21.94 | 23.12 | 21.94 | 22.80 | 22.80 | 722,500 |
Jun 07, 2024 | 22.69 | 22.89 | 22.06 | 22.10 | 22.10 | 260,600 |
Jun 06, 2024 | 22.32 | 22.45 | 21.86 | 22.30 | 22.30 | 207,800 |
Jun 05, 2024 | 22.05 | 22.58 | 22.04 | 22.46 | 22.46 | 359,200 |
Jun 04, 2024 | 21.94 | 22.15 | 21.65 | 22.11 | 22.11 | 514,200 |
Jun 03, 2024 | 22.33 | 22.45 | 21.92 | 21.98 | 21.98 | 403,000 |
May 31, 2024 | 22.44 | 22.44 | 21.72 | 22.15 | 22.15 | 349,400 |
May 30, 2024 | 21.84 | 22.13 | 21.73 | 22.05 | 22.05 | 287,000 |
May 29, 2024 | 21.97 | 22.01 | 21.56 | 21.85 | 21.85 | 332,700 |
May 28, 2024 | 21.89 | 22.45 | 21.74 | 22.26 | 22.26 | 418,700 |
May 24, 2024 | 21.63 | 21.92 | 21.57 | 21.78 | 21.78 | 292,800 |
May 23, 2024 | 21.94 | 21.96 | 21.27 | 21.60 | 21.60 | 322,000 |
May 22, 2024 | 21.69 | 22.08 | 21.56 | 21.99 | 21.99 | 265,900 |
May 21, 2024 | 22.14 | 22.29 | 21.73 | 21.75 | 21.75 | 417,000 |
May 20, 2024 | 20.75 | 22.62 | 20.43 | 22.45 | 22.45 | 1,147,400 |
May 17, 2024 | 20.24 | 20.28 | 20.05 | 20.27 | 20.27 | 185,700 |
May 16, 2024 | 19.59 | 20.24 | 19.55 | 20.23 | 20.23 | 319,300 |
May 15, 2024 | 19.82 | 19.83 | 19.59 | 19.64 | 19.64 | 215,600 |
May 14, 2024 | 19.96 | 19.96 | 19.54 | 19.73 | 19.73 | 252,400 |
May 13, 2024 | 19.96 | 20.13 | 19.69 | 19.74 | 19.74 | 280,800 |
May 10, 2024 | 19.82 | 19.89 | 19.44 | 19.79 | 19.79 | 376,100 |
May 09, 2024 | 20.02 | 20.75 | 19.60 | 19.70 | 19.70 | 411,600 |
May 08, 2024 | 19.78 | 20.62 | 19.78 | 20.11 | 20.11 | 406,100 |
May 07, 2024 | 19.76 | 19.95 | 19.63 | 19.91 | 19.91 | 208,400 |
May 06, 2024 | 19.73 | 20.00 | 19.73 | 19.82 | 19.82 | 159,100 |
May 03, 2024 | 19.86 | 19.95 | 19.62 | 19.65 | 19.65 | 145,800 |
May 02, 2024 | 19.55 | 19.63 | 19.38 | 19.56 | 19.56 | 226,200 |
May 01, 2024 | 19.16 | 19.78 | 19.12 | 19.45 | 19.45 | 217,400 |
Apr 30, 2024 | 19.31 | 19.45 | 19.13 | 19.13 | 19.13 | 232,900 |
Apr 29, 2024 | 19.69 | 19.81 | 19.44 | 19.49 | 19.49 | 221,900 |
Apr 26, 2024 | 19.31 | 19.74 | 19.31 | 19.65 | 19.65 | 133,600 |
Apr 25, 2024 | 19.32 | 19.33 | 19.16 | 19.22 | 19.22 | 117,300 |
Apr 24, 2024 | 19.25 | 19.49 | 19.16 | 19.48 | 19.48 | 173,900 |
Apr 23, 2024 | 19.22 | 19.58 | 19.19 | 19.32 | 19.32 | 130,400 |
Apr 22, 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 19.18 | 345,700 |
Apr 19, 2024 | 19.13 | 19.36 | 19.01 | 19.07 | 19.07 | 171,900 |
Apr 18, 2024 | 19.20 | 19.37 | 18.98 | 19.22 | 19.22 | 187,800 |
Apr 17, 2024 | 19.61 | 19.72 | 19.19 | 19.20 | 19.20 | 226,200 |
Apr 16, 2024 | 19.51 | 19.75 | 19.28 | 19.53 | 19.53 | 195,400 |
Apr 15, 2024 | 20.03 | 20.12 | 19.61 | 19.64 | 19.64 | 172,800 |
Apr 12, 2024 | 20.55 | 20.59 | 19.98 | 20.02 | 20.02 | 154,900 |
Apr 11, 2024 | 20.54 | 20.75 | 20.17 | 20.72 | 20.72 | 254,300 |
Apr 10, 2024 | 20.51 | 20.72 | 20.42 | 20.49 | 20.49 | 282,700 |
Apr 09, 2024 | 20.86 | 21.10 | 20.76 | 20.95 | 20.95 | 83,300 |
Apr 08, 2024 | 20.88 | 21.01 | 20.66 | 20.80 | 20.80 | 166,400 |
Apr 05, 2024 | 20.57 | 21.02 | 20.36 | 20.83 | 20.83 | 177,300 |
Apr 04, 2024 | 20.41 | 20.80 | 20.29 | 20.61 | 20.61 | 170,700 |
Apr 03, 2024 | 20.72 | 20.72 | 20.21 | 20.27 | 20.27 | 173,700 |
Apr 02, 2024 | 21.00 | 21.05 | 20.62 | 20.76 | 20.76 | 189,800 |
Apr 01, 2024 | 21.39 | 21.48 | 21.14 | 21.30 | 21.30 | 237,100 |
Mar 28, 2024 | 21.20 | 21.49 | 21.14 | 21.38 | 21.38 | 363,100 |
Mar 27, 2024 | 20.54 | 21.25 | 20.39 | 21.20 | 21.20 | 432,000 |
Mar 26, 2024 | 20.74 | 20.74 | 20.30 | 20.38 | 20.38 | 228,800 |
Mar 25, 2024 | 20.88 | 20.92 | 20.64 | 20.66 | 20.66 | 170,100 |
Mar 22, 2024 | 20.84 | 21.12 | 20.69 | 20.80 | 20.80 | 364,900 |
Mar 21, 2024 | 21.61 | 21.61 | 20.85 | 20.92 | 20.92 | 183,800 |
Mar 20, 2024 | 21.57 | 21.60 | 21.25 | 21.41 | 21.41 | 214,400 |
Mar 19, 2024 | 21.54 | 21.72 | 21.38 | 21.65 | 21.65 | 150,700 |
Mar 18, 2024 | 21.71 | 21.99 | 21.53 | 21.60 | 21.60 | 280,200 |
Mar 15, 2024 | 21.05 | 21.67 | 21.05 | 21.66 | 21.66 | 620,900 |
Mar 14, 2024 | 21.42 | 21.56 | 21.13 | 21.20 | 21.20 | 280,400 |
Mar 13, 2024 | 21.50 | 21.88 | 21.35 | 21.45 | 21.45 | 466,700 |
Mar 12, 2024 | 21.05 | 21.68 | 20.84 | 21.50 | 21.50 | 634,800 |
Mar 11, 2024 | 21.15 | 21.36 | 20.95 | 21.05 | 21.05 | 307,700 |
Mar 08, 2024 | 21.07 | 21.41 | 21.07 | 21.22 | 21.22 | 264,900 |
Mar 07, 2024 | 21.42 | 21.59 | 21.01 | 21.07 | 21.07 | 220,800 |
Mar 06, 2024 | 21.74 | 21.90 | 21.10 | 21.29 | 21.29 | 341,300 |
Mar 05, 2024 | 21.75 | 21.86 | 21.21 | 21.41 | 21.41 | 423,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |