Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 21.57 | 22.14 | 20.83 | 21.57 | 21.57 | 43,643,100 |
Jul 25, 2024 | 20.25 | 21.27 | 19.91 | 20.28 | 20.28 | 37,320,600 |
Jul 24, 2024 | 22.03 | 22.59 | 20.61 | 20.67 | 20.67 | 36,964,200 |
Jul 23, 2024 | 23.50 | 23.57 | 21.50 | 21.65 | 21.65 | 54,378,400 |
Jul 22, 2024 | 25.03 | 25.56 | 23.30 | 23.95 | 23.95 | 48,793,600 |
Jul 19, 2024 | 23.71 | 25.50 | 23.38 | 24.73 | 24.73 | 61,002,900 |
Jul 18, 2024 | 25.99 | 26.17 | 23.36 | 23.65 | 23.65 | 44,289,800 |
Jul 17, 2024 | 25.80 | 27.30 | 24.31 | 25.55 | 25.55 | 62,374,800 |
Jul 16, 2024 | 24.25 | 26.79 | 24.18 | 26.72 | 26.72 | 67,641,700 |
Jul 15, 2024 | 21.91 | 24.98 | 21.56 | 24.58 | 24.58 | 96,172,800 |
Jul 12, 2024 | 19.16 | 20.92 | 19.12 | 20.77 | 20.77 | 53,885,700 |
Jul 11, 2024 | 19.52 | 19.89 | 18.84 | 19.02 | 19.02 | 40,818,900 |
Jul 10, 2024 | 19.21 | 19.31 | 18.78 | 18.89 | 18.89 | 27,531,600 |
Jul 09, 2024 | 19.71 | 19.85 | 18.85 | 19.03 | 19.03 | 38,784,300 |
Jul 08, 2024 | 20.57 | 21.05 | 19.21 | 19.50 | 19.50 | 41,156,600 |
Jul 05, 2024 | 19.65 | 20.24 | 19.42 | 20.17 | 20.17 | 40,044,600 |
Jul 03, 2024 | 21.50 | 21.58 | 20.64 | 20.98 | 20.98 | 30,989,000 |
Jul 02, 2024 | 22.48 | 22.98 | 21.54 | 22.12 | 22.12 | 47,465,100 |
Jul 01, 2024 | 20.33 | 22.84 | 20.32 | 22.56 | 22.56 | 74,453,700 |
Jun 28, 2024 | 19.85 | 20.81 | 19.47 | 19.85 | 19.85 | 49,591,000 |
Jun 27, 2024 | 19.70 | 20.23 | 19.28 | 19.66 | 19.66 | 34,565,000 |
Jun 26, 2024 | 19.09 | 20.27 | 19.03 | 19.37 | 19.37 | 38,602,800 |
Jun 25, 2024 | 18.99 | 19.82 | 18.55 | 19.25 | 19.25 | 40,559,500 |
Jun 24, 2024 | 18.47 | 19.15 | 18.37 | 18.69 | 18.69 | 33,442,800 |
Jun 21, 2024 | 19.93 | 19.98 | 18.58 | 19.21 | 19.21 | 67,042,600 |
Jun 20, 2024 | 20.67 | 21.37 | 20.08 | 20.66 | 20.66 | 50,043,000 |
Jun 18, 2024 | 19.48 | 20.39 | 19.15 | 20.28 | 20.28 | 36,053,200 |
Jun 17, 2024 | 19.16 | 20.53 | 18.48 | 20.02 | 20.02 | 43,085,300 |
Jun 14, 2024 | 20.00 | 20.36 | 18.95 | 19.47 | 19.47 | 36,095,200 |
Jun 13, 2024 | 20.34 | 21.08 | 19.36 | 20.00 | 20.00 | 40,912,400 |
Jun 12, 2024 | 20.31 | 21.00 | 19.97 | 20.31 | 20.31 | 52,223,000 |
Jun 11, 2024 | 18.85 | 19.88 | 17.60 | 19.83 | 19.83 | 44,635,800 |
Jun 10, 2024 | 19.17 | 19.92 | 18.78 | 19.46 | 19.46 | 37,683,300 |
Jun 07, 2024 | 20.77 | 21.44 | 19.06 | 19.27 | 19.27 | 59,027,900 |
Jun 06, 2024 | 20.93 | 22.05 | 20.58 | 20.80 | 20.80 | 57,567,500 |
Jun 05, 2024 | 20.93 | 21.15 | 19.41 | 21.07 | 21.07 | 62,964,700 |
Jun 04, 2024 | 19.60 | 21.31 | 19.57 | 20.52 | 20.52 | 62,277,800 |
Jun 03, 2024 | 20.21 | 21.39 | 19.12 | 19.58 | 19.58 | 47,885,300 |
May 31, 2024 | 20.34 | 20.65 | 18.90 | 19.52 | 19.52 | 39,494,900 |
May 30, 2024 | 20.54 | 21.18 | 19.76 | 20.04 | 20.04 | 47,554,300 |
May 29, 2024 | 20.35 | 21.10 | 20.11 | 20.24 | 20.24 | 31,746,400 |
May 28, 2024 | 21.15 | 22.27 | 20.15 | 20.73 | 20.73 | 49,579,900 |
May 24, 2024 | 20.26 | 21.73 | 19.86 | 21.21 | 21.21 | 46,579,800 |
May 23, 2024 | 21.46 | 21.59 | 19.84 | 20.08 | 20.08 | 43,108,400 |
May 22, 2024 | 21.50 | 22.86 | 20.90 | 21.24 | 21.24 | 47,596,700 |
May 21, 2024 | 22.23 | 22.55 | 21.12 | 21.35 | 21.35 | 45,259,500 |
May 20, 2024 | 19.68 | 22.82 | 18.87 | 22.32 | 22.32 | 66,423,200 |
May 17, 2024 | 20.19 | 20.88 | 19.26 | 19.45 | 19.45 | 48,373,500 |
May 16, 2024 | 19.85 | 20.44 | 19.33 | 19.65 | 19.65 | 32,569,100 |
May 15, 2024 | 18.87 | 20.23 | 17.98 | 20.20 | 20.20 | 53,512,000 |
May 14, 2024 | 16.90 | 18.23 | 16.80 | 18.07 | 18.07 | 30,169,200 |
May 13, 2024 | 17.66 | 18.41 | 17.00 | 17.26 | 17.26 | 31,441,600 |
May 10, 2024 | 19.78 | 19.82 | 17.09 | 17.16 | 17.16 | 56,095,700 |
May 09, 2024 | 19.71 | 20.66 | 19.48 | 19.65 | 19.65 | 45,293,500 |
May 08, 2024 | 19.59 | 20.28 | 18.77 | 20.09 | 20.09 | 39,681,100 |
May 07, 2024 | 20.09 | 20.68 | 19.70 | 20.21 | 20.21 | 88,992,700 |
May 06, 2024 | 18.44 | 21.03 | 18.23 | 20.67 | 20.67 | 87,046,900 |
May 03, 2024 | 17.92 | 18.21 | 17.13 | 17.52 | 17.52 | 38,631,100 |
May 02, 2024 | 16.60 | 17.14 | 15.91 | 17.07 | 17.07 | 35,299,800 |
May 01, 2024 | 15.74 | 17.21 | 15.63 | 16.07 | 16.07 | 38,827,800 |
Apr 30, 2024 | 17.18 | 17.51 | 16.01 | 16.06 | 16.06 | 42,087,000 |
Apr 29, 2024 | 18.43 | 18.89 | 17.70 | 18.03 | 18.03 | 40,382,700 |
Apr 26, 2024 | 19.05 | 19.81 | 18.62 | 19.43 | 19.43 | 39,397,300 |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 19.01 | 37,047,300 |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 19.09 | 45,467,000 |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 19.44 | 61,140,900 |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 17.55 | 66,955,500 |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 16.50 | 49,554,000 |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 15.03 | 39,146,100 |
Apr 17, 2024 | 14.58 | 15.13 | 14.18 | 14.63 | 14.63 | 37,799,800 |
Apr 16, 2024 | 14.82 | 14.99 | 14.23 | 14.60 | 14.60 | 35,943,500 |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 15.15 | 33,790,100 |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 16.11 | 39,034,000 |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 17.60 | 30,602,000 |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 17.38 | 34,618,400 |
Apr 09, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 17.98 | 34,671,800 |
Apr 08, 2024 | 19.43 | 19.73 | 17.61 | 17.95 | 17.95 | 44,457,600 |
Apr 05, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 18.43 | 31,518,200 |
Apr 04, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 18.47 | 56,690,100 |
Apr 03, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 19.43 | 31,025,500 |
Apr 02, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 19.73 | 35,079,600 |
Apr 01, 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 21.63 | 37,253,800 |
Mar 28, 2024 | 22.44 | 24.65 | 22.19 | 22.58 | 22.58 | 86,137,100 |
Mar 27, 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 22.07 | 58,349,700 |
Mar 26, 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 20.38 | 42,142,100 |
Mar 25, 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 20.95 | 64,877,100 |
Mar 22, 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 20.87 | 37,345,200 |
Mar 21, 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 21.78 | 64,872,600 |
Mar 20, 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 22.43 | 74,376,900 |
Mar 19, 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 19.32 | 47,831,700 |
Mar 18, 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 19.41 | 51,913,100 |
Mar 15, 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 19.32 | 57,929,200 |
Mar 14, 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 18.23 | 61,409,600 |
Mar 13, 2024 | 20.07 | 21.38 | 19.63 | 19.70 | 19.70 | 49,994,400 |
Mar 12, 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 20.19 | 65,064,400 |
Mar 11, 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 20.64 | 82,992,200 |
Mar 08, 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 23.48 | 94,062,000 |
Mar 07, 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 21.80 | 58,499,200 |
Mar 06, 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 22.62 | 66,880,700 |
Mar 05, 2024 | 24.71 | 26.66 | 22.01 | 22.26 | 22.26 | 100,790,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |