Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 17.88 | 18.58 | 17.42 | 18.48 | 18.48 | 20,500 |
03 Oct 2024 | 17.40 | 18.01 | 16.73 | 17.20 | 17.20 | 36,300 |
02 Oct 2024 | 17.47 | 18.63 | 17.36 | 17.60 | 17.60 | 24,400 |
01 Oct 2024 | 16.49 | 17.50 | 16.01 | 17.25 | 17.25 | 31,000 |
30 Sept 2024 | 16.96 | 16.96 | 15.93 | 16.16 | 16.16 | 14,700 |
27 Sept 2024 | 16.87 | 17.27 | 16.40 | 16.53 | 16.53 | 6,600 |
26 Sept 2024 | 17.40 | 17.43 | 16.50 | 16.81 | 16.81 | 11,200 |
25 Sept 2024 | 17.31 | 17.85 | 17.25 | 17.25 | 17.25 | 10,900 |
24 Sept 2024 | 17.00 | 17.29 | 16.77 | 17.24 | 17.24 | 12,700 |
23 Sept 2024 | 17.01 | 17.55 | 16.70 | 16.95 | 16.95 | 18,600 |
20 Sept 2024 | 18.46 | 19.00 | 17.25 | 17.25 | 17.25 | 30,200 |
19 Sept 2024 | 20.00 | 20.54 | 18.16 | 18.21 | 18.21 | 58,400 |
18 Sept 2024 | 20.43 | 20.43 | 19.75 | 19.90 | 19.90 | 9,400 |
17 Sept 2024 | 21.44 | 21.56 | 20.05 | 20.05 | 20.05 | 42,100 |
16 Sept 2024 | 21.90 | 21.99 | 21.22 | 21.27 | 21.27 | 15,400 |
13 Sept 2024 | 22.30 | 22.70 | 21.64 | 21.85 | 21.85 | 29,200 |
12 Sept 2024 | 22.49 | 22.60 | 22.00 | 22.10 | 22.10 | 11,200 |
11 Sept 2024 | 22.45 | 22.56 | 22.30 | 22.49 | 22.49 | 9,000 |
10 Sept 2024 | 22.68 | 22.68 | 22.20 | 22.50 | 22.50 | 12,300 |
09 Sept 2024 | 22.39 | 22.66 | 21.98 | 22.33 | 22.33 | 42,400 |
06 Sept 2024 | 22.44 | 22.60 | 22.19 | 22.30 | 22.30 | 9,000 |
05 Sept 2024 | 22.60 | 22.85 | 22.40 | 22.49 | 22.49 | 14,600 |
04 Sept 2024 | 22.30 | 22.89 | 22.26 | 22.57 | 22.57 | 25,100 |
03 Sept 2024 | 22.98 | 22.98 | 22.31 | 22.60 | 22.60 | 14,200 |
30 Aug 2024 | 23.71 | 23.71 | 22.52 | 22.73 | 22.73 | 18,000 |
29 Aug 2024 | 23.20 | 23.89 | 23.20 | 23.71 | 23.71 | 24,000 |
28 Aug 2024 | 22.35 | 23.16 | 22.35 | 23.12 | 23.12 | 51,500 |
27 Aug 2024 | 23.02 | 23.76 | 22.35 | 22.63 | 22.63 | 30,500 |
26 Aug 2024 | 22.50 | 23.66 | 22.50 | 22.74 | 22.74 | 43,400 |
23 Aug 2024 | 22.28 | 22.76 | 22.06 | 22.53 | 22.53 | 47,700 |
22 Aug 2024 | 22.01 | 22.92 | 21.72 | 22.51 | 22.51 | 31,800 |
21 Aug 2024 | 22.01 | 22.65 | 22.01 | 22.12 | 22.12 | 9,400 |
20 Aug 2024 | 22.30 | 22.85 | 21.90 | 22.21 | 22.21 | 53,100 |
19 Aug 2024 | 22.00 | 23.06 | 21.61 | 22.50 | 22.50 | 159,200 |
16 Aug 2024 | 22.66 | 22.82 | 21.20 | 21.74 | 21.74 | 44,700 |
15 Aug 2024 | 22.70 | 23.28 | 22.14 | 22.68 | 22.68 | 125,500 |
14 Aug 2024 | 21.85 | 22.60 | 21.52 | 22.46 | 22.46 | 61,100 |
13 Aug 2024 | 22.65 | 22.90 | 21.65 | 21.65 | 21.65 | 61,300 |
12 Aug 2024 | 22.00 | 22.65 | 21.88 | 22.58 | 22.58 | 19,200 |
09 Aug 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 22.34 | 1,400 |
08 Aug 2024 | 22.37 | 22.98 | 22.37 | 22.40 | 22.40 | 8,400 |
07 Aug 2024 | 23.11 | 23.91 | 22.25 | 22.60 | 22.60 | 37,200 |
06 Aug 2024 | 22.49 | 23.74 | 22.49 | 23.01 | 23.01 | 65,500 |
05 Aug 2024 | 22.00 | 23.63 | 21.64 | 22.20 | 22.20 | 61,600 |
02 Aug 2024 | 22.80 | 23.00 | 22.21 | 22.31 | 22.31 | 2,900 |
01 Aug 2024 | 24.06 | 24.60 | 22.84 | 23.30 | 23.30 | 15,800 |
31 July 2024 | 24.57 | 24.96 | 24.40 | 24.40 | 24.40 | 6,700 |
30 July 2024 | 23.50 | 24.96 | 23.50 | 24.58 | 24.58 | 27,600 |
29 July 2024 | 24.97 | 25.16 | 23.82 | 24.30 | 24.30 | 71,000 |
26 July 2024 | 24.13 | 25.39 | 24.06 | 24.12 | 24.12 | 44,800 |
25 July 2024 | 24.31 | 24.88 | 24.00 | 24.48 | 24.48 | 39,300 |
24 July 2024 | 24.50 | 24.85 | 23.90 | 23.99 | 23.99 | 30,500 |
23 July 2024 | 26.33 | 26.33 | 24.26 | 24.77 | 24.77 | 11,500 |
22 July 2024 | 28.45 | 28.50 | 25.67 | 26.45 | 26.45 | 53,300 |
19 July 2024 | 28.82 | 30.53 | 26.57 | 29.57 | 29.57 | 57,400 |
18 July 2024 | 27.30 | 30.60 | 27.30 | 28.70 | 28.70 | 31,000 |
17 July 2024 | 25.27 | 28.95 | 25.27 | 27.30 | 27.30 | 14,600 |
16 July 2024 | 24.65 | 26.40 | 24.65 | 25.61 | 25.61 | 20,300 |
15 July 2024 | 24.40 | 25.70 | 24.40 | 24.77 | 24.77 | 16,000 |
12 July 2024 | 23.60 | 24.50 | 23.60 | 24.40 | 24.40 | 5,700 |
11 July 2024 | 24.07 | 24.60 | 23.33 | 23.62 | 23.62 | 39,000 |
10 July 2024 | 24.64 | 24.70 | 22.99 | 24.07 | 24.07 | 48,200 |
09 July 2024 | 23.94 | 24.92 | 23.52 | 24.75 | 24.75 | 29,400 |
08 July 2024 | 21.60 | 24.29 | 21.56 | 24.18 | 24.18 | 30,100 |
05 July 2024 | 23.34 | 23.35 | 21.54 | 21.75 | 21.75 | 39,000 |
03 July 2024 | 23.29 | 24.02 | 22.96 | 23.40 | 23.40 | 30,400 |
02 July 2024 | 22.84 | 23.41 | 22.65 | 23.38 | 23.38 | 8,200 |
01 July 2024 | 21.48 | 22.68 | 21.48 | 22.68 | 22.68 | 8,900 |
28 June 2024 | 21.62 | 21.75 | 21.33 | 21.33 | 21.33 | 10,200 |
27 June 2024 | 23.26 | 23.85 | 21.22 | 21.58 | 21.58 | 57,200 |
26 June 2024 | 23.85 | 24.10 | 23.55 | 23.83 | 23.83 | 13,400 |
25 June 2024 | 23.80 | 24.00 | 22.27 | 23.58 | 23.58 | 12,700 |
24 June 2024 | 23.55 | 23.75 | 23.37 | 23.75 | 23.75 | 16,400 |
21 June 2024 | 22.85 | 23.40 | 22.84 | 23.18 | 23.18 | 12,700 |
20 June 2024 | 23.50 | 23.90 | 22.77 | 22.77 | 22.77 | 32,100 |
18 June 2024 | 22.94 | 23.76 | 22.70 | 23.74 | 23.74 | 38,700 |
17 June 2024 | 22.58 | 23.50 | 22.50 | 22.85 | 22.85 | 33,700 |
14 June 2024 | 23.60 | 23.60 | 22.62 | 22.85 | 22.85 | 32,100 |
13 June 2024 | 23.52 | 23.85 | 23.52 | 23.73 | 23.73 | 4,900 |
12 June 2024 | 25.90 | 25.90 | 23.11 | 23.40 | 23.40 | 21,800 |
11 June 2024 | 25.41 | 26.09 | 25.25 | 25.78 | 25.78 | 24,800 |
10 June 2024 | 24.71 | 25.50 | 24.00 | 25.40 | 25.40 | 11,600 |
07 June 2024 | 24.92 | 25.20 | 24.60 | 25.20 | 25.20 | 4,700 |
06 June 2024 | 24.19 | 25.71 | 24.19 | 25.12 | 25.12 | 16,500 |
05 June 2024 | 22.54 | 24.70 | 22.54 | 24.68 | 24.68 | 28,600 |
04 June 2024 | 23.82 | 24.23 | 22.54 | 22.86 | 22.86 | 16,800 |
03 June 2024 | 25.02 | 25.05 | 23.84 | 23.90 | 23.90 | 11,200 |
31 May 2024 | 24.35 | 25.40 | 24.30 | 25.38 | 25.38 | 15,300 |
30 May 2024 | 23.85 | 24.25 | 23.72 | 24.03 | 24.03 | 20,500 |
29 May 2024 | 23.72 | 25.33 | 23.64 | 24.20 | 24.20 | 52,800 |
28 May 2024 | 25.21 | 25.34 | 23.85 | 23.85 | 23.85 | 34,500 |
24 May 2024 | 25.34 | 25.78 | 24.60 | 25.36 | 25.36 | 12,000 |
23 May 2024 | 25.62 | 25.62 | 24.42 | 25.24 | 25.24 | 13,800 |
22 May 2024 | 24.90 | 25.48 | 24.60 | 25.48 | 25.48 | 14,100 |
21 May 2024 | 23.12 | 25.17 | 22.70 | 24.95 | 24.95 | 23,800 |
20 May 2024 | 22.69 | 23.36 | 22.52 | 22.84 | 22.84 | 10,500 |
17 May 2024 | 22.65 | 23.59 | 22.65 | 23.06 | 23.06 | 13,200 |
16 May 2024 | 23.51 | 24.00 | 22.16 | 22.82 | 22.82 | 16,300 |
15 May 2024 | 25.94 | 25.94 | 23.60 | 23.71 | 23.71 | 47,100 |
14 May 2024 | 25.75 | 26.05 | 24.80 | 25.48 | 25.48 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |