Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 23.39 | 23.45 | 22.19 | 23.04 | 23.04 | 7,233,900 |
Jul 25, 2024 | 23.51 | 24.21 | 23.02 | 23.11 | 23.11 | 7,823,300 |
Jul 24, 2024 | 24.26 | 24.64 | 23.39 | 23.41 | 23.41 | 10,746,500 |
Jul 23, 2024 | 23.30 | 24.62 | 23.22 | 24.43 | 24.43 | 13,574,000 |
Jul 22, 2024 | 22.87 | 24.80 | 22.75 | 23.18 | 23.18 | 22,546,800 |
Jul 19, 2024 | 22.45 | 22.49 | 20.76 | 21.72 | 21.72 | 15,846,300 |
Jul 18, 2024 | 21.15 | 21.20 | 20.06 | 20.14 | 20.14 | 4,102,900 |
Jul 17, 2024 | 21.43 | 21.59 | 20.85 | 21.10 | 21.10 | 5,161,600 |
Jul 16, 2024 | 21.93 | 22.24 | 21.49 | 21.88 | 21.88 | 5,143,200 |
Jul 15, 2024 | 20.96 | 21.83 | 20.56 | 21.72 | 21.72 | 8,558,800 |
Jul 12, 2024 | 20.34 | 20.69 | 20.08 | 20.34 | 20.34 | 5,354,000 |
Jul 11, 2024 | 20.38 | 20.73 | 20.03 | 20.23 | 20.23 | 5,868,600 |
Jul 10, 2024 | 19.79 | 20.05 | 19.46 | 19.99 | 19.99 | 3,598,500 |
Jul 09, 2024 | 20.42 | 20.54 | 19.45 | 19.76 | 19.76 | 4,198,500 |
Jul 08, 2024 | 20.22 | 20.48 | 19.92 | 20.36 | 20.36 | 3,538,900 |
Jul 05, 2024 | 20.00 | 20.40 | 19.90 | 20.35 | 20.35 | 3,091,400 |
Jul 03, 2024 | 20.45 | 20.64 | 20.06 | 20.15 | 20.15 | 1,706,000 |
Jul 02, 2024 | 20.31 | 20.63 | 20.17 | 20.46 | 20.46 | 2,655,900 |
Jul 01, 2024 | 21.09 | 21.16 | 20.22 | 20.36 | 20.36 | 6,132,000 |
Jun 28, 2024 | 20.84 | 21.28 | 20.71 | 21.05 | 21.05 | 7,793,800 |
Jun 27, 2024 | 19.24 | 21.04 | 19.20 | 20.74 | 20.74 | 7,208,700 |
Jun 26, 2024 | 18.76 | 19.24 | 18.56 | 19.17 | 19.17 | 2,935,400 |
Jun 25, 2024 | 18.87 | 19.27 | 18.75 | 18.82 | 18.82 | 3,916,400 |
Jun 24, 2024 | 18.23 | 18.85 | 18.15 | 18.79 | 18.79 | 3,856,800 |
Jun 21, 2024 | 17.85 | 18.35 | 17.71 | 18.33 | 18.33 | 9,616,600 |
Jun 20, 2024 | 18.14 | 18.25 | 17.80 | 17.96 | 17.96 | 3,142,400 |
Jun 18, 2024 | 18.43 | 18.59 | 18.13 | 18.16 | 18.16 | 3,959,100 |
Jun 17, 2024 | 18.38 | 18.58 | 17.91 | 18.43 | 18.43 | 3,417,200 |
Jun 14, 2024 | 18.38 | 18.62 | 18.26 | 18.46 | 18.46 | 4,716,800 |
Jun 13, 2024 | 18.19 | 18.44 | 17.97 | 18.41 | 18.41 | 4,090,200 |
Jun 12, 2024 | 17.96 | 18.73 | 17.90 | 18.10 | 18.10 | 5,644,900 |
Jun 11, 2024 | 17.60 | 17.74 | 17.26 | 17.48 | 17.48 | 4,507,800 |
Jun 10, 2024 | 17.09 | 18.17 | 17.04 | 17.69 | 17.69 | 6,035,000 |
Jun 07, 2024 | 17.21 | 17.38 | 17.07 | 17.18 | 17.18 | 3,341,000 |
Jun 06, 2024 | 17.25 | 17.47 | 16.92 | 17.24 | 17.24 | 6,217,900 |
Jun 05, 2024 | 17.44 | 17.64 | 16.61 | 17.34 | 17.34 | 7,720,400 |
Jun 04, 2024 | 17.54 | 17.73 | 17.13 | 17.21 | 17.21 | 6,236,600 |
Jun 03, 2024 | 16.97 | 17.68 | 16.90 | 17.22 | 17.22 | 8,781,800 |
May 31, 2024 | 14.77 | 17.18 | 14.33 | 16.83 | 16.83 | 29,086,000 |
May 30, 2024 | 20.27 | 20.34 | 19.24 | 19.42 | 19.42 | 9,631,100 |
May 29, 2024 | 20.50 | 21.01 | 20.33 | 20.72 | 20.72 | 5,383,700 |
May 28, 2024 | 21.67 | 21.67 | 20.74 | 20.90 | 20.90 | 4,910,800 |
May 24, 2024 | 21.71 | 22.02 | 21.51 | 21.62 | 21.62 | 2,607,900 |
May 23, 2024 | 22.54 | 22.69 | 21.71 | 21.72 | 21.72 | 2,817,800 |
May 22, 2024 | 22.60 | 22.76 | 22.09 | 22.19 | 22.19 | 2,025,600 |
May 21, 2024 | 22.33 | 22.83 | 22.33 | 22.55 | 22.55 | 3,021,900 |
May 20, 2024 | 21.97 | 22.74 | 21.89 | 22.67 | 22.67 | 3,059,100 |
May 17, 2024 | 22.21 | 22.30 | 21.67 | 21.89 | 21.89 | 3,305,900 |
May 16, 2024 | 22.23 | 22.52 | 22.16 | 22.17 | 22.17 | 2,925,200 |
May 15, 2024 | 22.00 | 22.34 | 21.73 | 22.31 | 22.31 | 3,153,800 |
May 14, 2024 | 21.65 | 22.07 | 21.36 | 21.59 | 21.59 | 3,991,100 |
May 13, 2024 | 21.34 | 21.76 | 21.20 | 21.56 | 21.56 | 2,851,000 |
May 10, 2024 | 21.38 | 21.42 | 20.94 | 21.11 | 21.11 | 2,498,300 |
May 09, 2024 | 20.75 | 21.28 | 20.75 | 21.21 | 21.21 | 2,819,600 |
May 08, 2024 | 21.06 | 21.44 | 20.69 | 20.96 | 20.96 | 4,177,100 |
May 07, 2024 | 21.50 | 21.77 | 21.19 | 21.67 | 21.67 | 2,278,300 |
May 06, 2024 | 21.21 | 21.76 | 21.21 | 21.69 | 21.69 | 2,611,600 |
May 03, 2024 | 21.91 | 21.98 | 21.17 | 21.25 | 21.25 | 3,120,800 |
May 02, 2024 | 21.55 | 21.64 | 21.07 | 21.50 | 21.50 | 3,170,700 |
May 01, 2024 | 21.30 | 22.21 | 21.19 | 21.44 | 21.44 | 3,193,500 |
Apr 30, 2024 | 21.42 | 21.69 | 21.11 | 21.13 | 21.13 | 2,694,200 |
Apr 29, 2024 | 21.77 | 21.92 | 21.28 | 21.70 | 21.70 | 2,211,500 |
Apr 26, 2024 | 21.50 | 21.78 | 21.39 | 21.56 | 21.56 | 1,988,700 |
Apr 25, 2024 | 21.03 | 21.26 | 20.77 | 21.20 | 21.20 | 2,312,200 |
Apr 24, 2024 | 21.49 | 21.73 | 21.21 | 21.57 | 21.57 | 3,276,500 |
Apr 23, 2024 | 20.43 | 21.42 | 20.38 | 21.18 | 21.18 | 3,995,300 |
Apr 22, 2024 | 20.50 | 20.63 | 19.99 | 20.47 | 20.47 | 3,348,800 |
Apr 19, 2024 | 20.36 | 20.67 | 19.93 | 20.05 | 20.05 | 6,780,000 |
Apr 18, 2024 | 20.75 | 21.01 | 20.54 | 20.61 | 20.61 | 2,991,900 |
Apr 17, 2024 | 21.02 | 21.27 | 20.63 | 20.63 | 20.63 | 2,625,700 |
Apr 16, 2024 | 20.67 | 20.93 | 20.28 | 20.89 | 20.89 | 3,922,000 |
Apr 15, 2024 | 21.70 | 21.75 | 20.51 | 20.67 | 20.67 | 6,136,600 |
Apr 12, 2024 | 22.14 | 22.23 | 21.52 | 21.72 | 21.72 | 3,207,000 |
Apr 11, 2024 | 22.33 | 22.59 | 21.97 | 22.49 | 22.49 | 2,888,400 |
Apr 10, 2024 | 21.71 | 22.37 | 21.64 | 22.15 | 22.15 | 3,427,600 |
Apr 09, 2024 | 23.00 | 23.11 | 22.30 | 22.42 | 22.42 | 3,915,900 |
Apr 08, 2024 | 22.90 | 22.95 | 22.54 | 22.91 | 22.91 | 4,280,400 |
Apr 05, 2024 | 21.90 | 22.73 | 21.90 | 22.60 | 22.60 | 5,570,400 |
Apr 04, 2024 | 22.60 | 23.00 | 21.72 | 21.86 | 21.86 | 3,950,000 |
Apr 03, 2024 | 22.35 | 22.54 | 22.09 | 22.35 | 22.35 | 4,317,900 |
Apr 02, 2024 | 22.42 | 22.63 | 22.13 | 22.55 | 22.55 | 3,739,900 |
Apr 01, 2024 | 23.33 | 23.35 | 22.58 | 23.01 | 23.01 | 3,917,100 |
Mar 28, 2024 | 22.72 | 23.45 | 22.63 | 23.31 | 23.31 | 5,173,200 |
Mar 27, 2024 | 22.49 | 22.69 | 22.05 | 22.68 | 22.68 | 4,279,100 |
Mar 26, 2024 | 22.63 | 22.86 | 22.21 | 22.22 | 22.22 | 4,932,600 |
Mar 25, 2024 | 22.78 | 23.02 | 22.47 | 22.48 | 22.48 | 3,663,800 |
Mar 22, 2024 | 23.27 | 23.29 | 22.60 | 22.78 | 22.78 | 4,328,600 |
Mar 21, 2024 | 23.66 | 23.99 | 23.22 | 23.37 | 23.37 | 6,933,700 |
Mar 20, 2024 | 22.92 | 23.45 | 22.73 | 23.31 | 23.31 | 4,453,100 |
Mar 19, 2024 | 22.75 | 23.01 | 22.39 | 22.85 | 22.85 | 6,030,200 |
Mar 18, 2024 | 22.40 | 23.39 | 22.22 | 23.16 | 23.16 | 8,947,200 |
Mar 15, 2024 | 23.14 | 23.18 | 21.82 | 22.09 | 22.09 | 21,140,300 |
Mar 14, 2024 | 24.40 | 25.15 | 22.80 | 23.29 | 23.29 | 27,654,900 |
Mar 13, 2024 | 27.30 | 28.28 | 27.09 | 27.94 | 27.94 | 13,653,500 |
Mar 12, 2024 | 27.17 | 27.99 | 26.79 | 27.95 | 27.95 | 7,745,500 |
Mar 11, 2024 | 26.82 | 27.20 | 26.49 | 26.97 | 26.97 | 5,057,500 |
Mar 08, 2024 | 27.60 | 28.31 | 27.20 | 27.45 | 27.45 | 6,123,300 |
Mar 07, 2024 | 26.80 | 27.30 | 26.35 | 27.14 | 27.14 | 3,454,200 |
Mar 06, 2024 | 27.44 | 28.87 | 26.52 | 26.76 | 26.76 | 8,069,900 |
Mar 05, 2024 | 26.60 | 26.60 | 25.03 | 25.50 | 25.50 | 7,532,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |