Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 29.47 | 29.49 | 28.53 | 29.12 | 29.12 | 266,897 |
25 July 2024 | 28.47 | 29.36 | 28.47 | 28.72 | 28.72 | 229,300 |
24 July 2024 | 28.60 | 29.35 | 28.29 | 28.34 | 28.34 | 172,500 |
23 July 2024 | 28.17 | 29.31 | 28.17 | 28.75 | 28.75 | 215,500 |
22 July 2024 | 27.69 | 28.56 | 27.44 | 28.36 | 28.36 | 167,800 |
19 July 2024 | 27.92 | 28.24 | 27.57 | 27.59 | 27.59 | 173,100 |
18 July 2024 | 27.99 | 28.75 | 27.69 | 27.91 | 27.91 | 203,200 |
17 July 2024 | 27.15 | 28.39 | 27.14 | 28.27 | 28.27 | 277,300 |
16 July 2024 | 26.40 | 27.63 | 26.25 | 27.53 | 27.53 | 287,100 |
15 July 2024 | 25.50 | 26.34 | 25.38 | 26.10 | 26.10 | 278,400 |
12 July 2024 | 25.00 | 25.40 | 24.90 | 25.30 | 25.30 | 395,100 |
11 July 2024 | 24.40 | 24.96 | 24.26 | 24.90 | 24.90 | 231,700 |
10 July 2024 | 23.40 | 23.99 | 23.40 | 23.94 | 23.94 | 138,800 |
09 July 2024 | 23.30 | 23.53 | 23.16 | 23.44 | 23.44 | 87,300 |
08 July 2024 | 23.48 | 23.61 | 23.22 | 23.29 | 23.29 | 118,100 |
05 July 2024 | 23.62 | 23.65 | 23.15 | 23.24 | 23.24 | 132,600 |
03 July 2024 | 24.21 | 24.21 | 23.71 | 23.72 | 23.72 | 68,100 |
02 July 2024 | 23.93 | 24.24 | 23.85 | 24.14 | 24.14 | 143,600 |
01 July 2024 | 23.67 | 23.89 | 23.53 | 23.84 | 23.84 | 206,300 |
28 June 2024 | 23.43 | 23.98 | 23.43 | 23.74 | 23.74 | 1,236,700 |
27 June 2024 | 23.02 | 23.33 | 22.81 | 23.20 | 23.20 | 122,200 |
26 June 2024 | 22.48 | 23.09 | 22.36 | 22.98 | 22.98 | 138,200 |
25 June 2024 | 22.59 | 22.72 | 22.47 | 22.67 | 22.67 | 97,000 |
24 June 2024 | 22.72 | 22.94 | 22.59 | 22.74 | 22.74 | 109,300 |
21 June 2024 | 22.70 | 22.70 | 22.34 | 22.58 | 22.58 | 196,200 |
20 June 2024 | 22.78 | 22.87 | 22.46 | 22.79 | 22.79 | 213,500 |
18 June 2024 | 22.76 | 23.10 | 22.76 | 22.92 | 22.92 | 125,300 |
17 June 2024 | 22.29 | 22.80 | 22.20 | 22.75 | 22.75 | 96,400 |
14 June 2024 | 22.20 | 22.50 | 22.18 | 22.40 | 22.40 | 127,500 |
13 June 2024 | 22.79 | 22.80 | 22.39 | 22.54 | 22.54 | 82,500 |
12 June 2024 | 22.82 | 23.30 | 22.70 | 22.90 | 22.90 | 174,300 |
11 June 2024 | 22.26 | 22.40 | 22.13 | 22.25 | 22.25 | 100,800 |
10 June 2024 | 22.51 | 22.51 | 21.96 | 22.40 | 22.40 | 137,900 |
07 June 2024 | 22.37 | 22.55 | 22.27 | 22.49 | 22.49 | 88,200 |
06 June 2024 | 22.24 | 22.63 | 22.24 | 22.58 | 22.58 | 84,700 |
05 June 2024 | 22.57 | 22.57 | 22.29 | 22.30 | 22.30 | 88,000 |
04 June 2024 | 22.60 | 22.72 | 22.31 | 22.38 | 22.38 | 95,800 |
03 June 2024 | 23.38 | 23.38 | 22.62 | 22.85 | 22.85 | 92,800 |
31 May 2024 | 22.99 | 23.31 | 22.96 | 23.10 | 23.10 | 179,100 |
30 May 2024 | 23.03 | 23.14 | 22.76 | 22.83 | 22.83 | 90,100 |
29 May 2024 | 22.73 | 22.81 | 22.50 | 22.72 | 22.72 | 97,500 |
28 May 2024 | 23.30 | 23.42 | 23.05 | 23.13 | 23.13 | 109,900 |
24 May 2024 | 23.33 | 23.33 | 23.04 | 23.28 | 23.28 | 50,300 |
23 May 2024 | 23.67 | 23.67 | 23.18 | 23.25 | 23.25 | 118,100 |
22 May 2024 | 23.69 | 23.74 | 23.46 | 23.67 | 23.67 | 119,200 |
21 May 2024 | 23.79 | 23.92 | 23.55 | 23.68 | 23.68 | 117,000 |
20 May 2024 | 24.04 | 24.23 | 23.77 | 23.78 | 23.78 | 199,000 |
17 May 2024 | 23.85 | 24.12 | 23.78 | 23.99 | 23.99 | 126,300 |
16 May 2024 | 23.61 | 23.84 | 23.50 | 23.79 | 23.79 | 100,400 |
15 May 2024 | 23.63 | 23.68 | 23.29 | 23.58 | 23.58 | 139,100 |
14 May 2024 | 23.53 | 23.60 | 23.32 | 23.39 | 23.39 | 181,900 |
13 May 2024 | 23.61 | 23.73 | 23.27 | 23.30 | 23.30 | 74,200 |
10 May 2024 | 23.65 | 23.65 | 23.32 | 23.45 | 23.45 | 142,400 |
09 May 2024 | 23.33 | 23.59 | 23.23 | 23.53 | 23.53 | 75,700 |
08 May 2024 | 23.00 | 23.44 | 22.91 | 23.43 | 23.43 | 82,300 |
07 May 2024 | 23.39 | 23.54 | 23.14 | 23.16 | 23.16 | 94,300 |
06 May 2024 | 23.30 | 23.52 | 23.10 | 23.28 | 23.28 | 85,600 |
03 May 2024 | 23.12 | 23.30 | 22.88 | 23.28 | 23.28 | 97,300 |
02 May 2024 | 22.54 | 22.90 | 22.45 | 22.80 | 22.80 | 129,500 |
01 May 2024 | 21.85 | 22.53 | 21.85 | 22.38 | 22.38 | 154,400 |
30 Apr 2024 | 21.60 | 21.85 | 21.60 | 21.67 | 21.67 | 102,500 |
29 Apr 2024 | 21.80 | 22.26 | 21.69 | 21.72 | 21.72 | 286,300 |
26 Apr 2024 | 21.25 | 21.98 | 21.25 | 21.78 | 21.78 | 92,700 |
25 Apr 2024 | 21.43 | 21.43 | 20.93 | 21.08 | 21.08 | 87,800 |
24 Apr 2024 | 21.05 | 21.47 | 21.05 | 21.43 | 21.43 | 92,500 |
23 Apr 2024 | 20.95 | 21.40 | 20.95 | 21.30 | 21.30 | 80,000 |
22 Apr 2024 | 20.85 | 21.12 | 20.64 | 20.90 | 20.90 | 86,200 |
19 Apr 2024 | 20.00 | 20.76 | 20.00 | 20.72 | 20.72 | 92,500 |
18 Apr 2024 | 19.93 | 20.12 | 19.84 | 20.08 | 20.08 | 82,100 |
17 Apr 2024 | 20.04 | 20.18 | 19.82 | 19.86 | 19.86 | 64,400 |
16 Apr 2024 | 20.01 | 20.14 | 19.82 | 20.00 | 20.00 | 49,100 |
15 Apr 2024 | 20.31 | 20.31 | 19.94 | 20.18 | 20.18 | 67,200 |
12 Apr 2024 | 20.09 | 20.35 | 20.05 | 20.19 | 20.19 | 63,300 |
11 Apr 2024 | 20.20 | 20.27 | 19.94 | 20.25 | 20.25 | 68,500 |
10 Apr 2024 | 20.50 | 20.60 | 19.70 | 20.05 | 20.05 | 102,600 |
09 Apr 2024 | 21.14 | 21.23 | 21.03 | 21.14 | 21.14 | 49,400 |
08 Apr 2024 | 20.86 | 21.08 | 20.81 | 21.01 | 21.01 | 56,000 |
05 Apr 2024 | 20.60 | 20.83 | 20.57 | 20.71 | 20.71 | 52,200 |
04 Apr 2024 | 20.93 | 21.03 | 20.62 | 20.74 | 20.74 | 61,700 |
03 Apr 2024 | 20.62 | 20.84 | 20.58 | 20.66 | 20.66 | 85,900 |
02 Apr 2024 | 20.78 | 20.98 | 20.71 | 20.87 | 20.87 | 80,000 |
01 Apr 2024 | 21.76 | 21.76 | 21.09 | 21.12 | 21.12 | 104,800 |
28 Mar 2024 | 21.66 | 21.72 | 21.46 | 21.72 | 21.72 | 138,600 |
27 Mar 2024 | 20.50 | 21.65 | 20.50 | 21.61 | 21.61 | 162,300 |
26 Mar 2024 | 20.78 | 20.85 | 20.34 | 20.46 | 20.46 | 88,600 |
25 Mar 2024 | 20.75 | 20.90 | 20.65 | 20.69 | 20.69 | 76,300 |
22 Mar 2024 | 21.10 | 21.10 | 20.66 | 20.66 | 20.66 | 70,700 |
21 Mar 2024 | 20.88 | 21.07 | 20.77 | 21.02 | 21.02 | 78,600 |
20 Mar 2024 | 20.00 | 21.09 | 19.97 | 20.85 | 20.85 | 92,800 |
19 Mar 2024 | 19.97 | 20.27 | 19.97 | 20.11 | 20.11 | 41,600 |
18 Mar 2024 | 20.21 | 20.32 | 19.96 | 19.98 | 19.98 | 62,600 |
15 Mar 2024 | 20.22 | 20.67 | 20.22 | 20.33 | 20.33 | 218,500 |
14 Mar 2024 | 20.62 | 20.62 | 20.20 | 20.30 | 20.30 | 93,600 |
13 Mar 2024 | 20.86 | 21.14 | 20.58 | 20.76 | 20.76 | 87,300 |
12 Mar 2024 | 20.97 | 21.07 | 20.80 | 20.88 | 20.88 | 69,300 |
11 Mar 2024 | 21.05 | 21.18 | 21.03 | 21.07 | 21.07 | 51,200 |
08 Mar 2024 | 21.26 | 21.41 | 21.11 | 21.12 | 21.12 | 51,100 |
07 Mar 2024 | 21.22 | 21.36 | 20.94 | 21.07 | 21.07 | 71,400 |
06 Mar 2024 | 21.04 | 21.32 | 20.57 | 20.97 | 20.97 | 119,700 |
05 Mar 2024 | 20.71 | 21.31 | 20.71 | 21.09 | 21.09 | 103,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |