Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 900 |
25 July 2024 | 22.54 | 22.54 | 21.62 | 21.81 | 21.81 | 14,000 |
24 July 2024 | 22.02 | 23.10 | 22.02 | 22.63 | 22.63 | 1,000 |
23 July 2024 | 22.40 | 22.42 | 22.20 | 22.20 | 22.20 | 14,300 |
22 July 2024 | 22.80 | 22.80 | 22.43 | 22.50 | 22.50 | 7,900 |
19 July 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 400 |
18 July 2024 | 23.40 | 23.40 | 22.65 | 22.90 | 22.90 | 12,500 |
17 July 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 20,900 |
16 July 2024 | 23.41 | 23.86 | 23.41 | 23.67 | 23.67 | 9,800 |
15 July 2024 | 23.51 | 23.60 | 23.38 | 23.41 | 23.41 | 8,500 |
12 July 2024 | 23.74 | 23.74 | 23.44 | 23.44 | 23.44 | 5,400 |
11 July 2024 | 23.27 | 23.86 | 23.27 | 23.74 | 23.74 | 5,300 |
10 July 2024 | 23.00 | 23.27 | 23.00 | 23.27 | 23.27 | 2,500 |
09 July 2024 | 22.57 | 22.67 | 22.20 | 22.20 | 22.20 | 3,100 |
08 July 2024 | 22.84 | 22.84 | 22.20 | 22.20 | 22.20 | 3,500 |
05 July 2024 | 22.00 | 23.00 | 22.00 | 22.78 | 22.78 | 15,400 |
03 July 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 15,500 |
02 July 2024 | 21.34 | 21.34 | 20.95 | 21.03 | 21.03 | 6,600 |
01 July 2024 | 21.00 | 21.63 | 21.00 | 21.19 | 21.19 | 5,500 |
28 June 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 4,700 |
27 June 2024 | 21.39 | 21.39 | 20.93 | 20.93 | 20.93 | 1,300 |
26 June 2024 | 21.01 | 21.05 | 21.01 | 21.05 | 21.05 | 1,400 |
25 June 2024 | 21.02 | 21.02 | 21.01 | 21.01 | 21.01 | 2,200 |
24 June 2024 | 21.27 | 21.36 | 21.20 | 21.20 | 21.20 | 4,100 |
21 June 2024 | 21.60 | 21.60 | 21.15 | 21.15 | 21.15 | 111,000 |
20 June 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 5,600 |
18 June 2024 | 20.08 | 20.52 | 20.08 | 20.52 | 20.52 | 16,400 |
17 June 2024 | 19.69 | 20.78 | 19.69 | 20.78 | 20.78 | 56,500 |
14 June 2024 | 20.62 | 20.79 | 20.45 | 20.45 | 20.45 | 9,100 |
13 June 2024 | 20.85 | 21.03 | 20.41 | 20.41 | 20.41 | 17,500 |
12 June 2024 | 21.00 | 21.23 | 21.00 | 21.20 | 21.20 | 10,900 |
11 June 2024 | 20.89 | 20.89 | 20.53 | 20.53 | 20.53 | 35,900 |
10 June 2024 | 20.77 | 21.15 | 20.77 | 21.08 | 21.08 | 46,300 |
07 June 2024 | 20.91 | 21.45 | 20.91 | 21.14 | 21.14 | 26,600 |
06 June 2024 | 22.35 | 22.55 | 22.32 | 22.32 | 22.32 | 14,300 |
05 June 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 21.63 | 500 |
04 June 2024 | 21.57 | 21.57 | 21.10 | 21.28 | 21.28 | 2,500 |
03 June 2024 | 21.66 | 21.96 | 20.53 | 21.86 | 21.86 | 15,300 |
31 May 2024 | 21.61 | 21.89 | 21.61 | 21.78 | 21.78 | 1,600 |
30 May 2024 | 21.86 | 21.90 | 21.65 | 21.90 | 21.90 | 8,200 |
29 May 2024 | 21.75 | 21.78 | 21.28 | 21.32 | 21.32 | 4,100 |
28 May 2024 | 21.09 | 22.33 | 21.09 | 22.00 | 22.00 | 48,100 |
24 May 2024 | 21.45 | 21.60 | 21.09 | 21.09 | 21.09 | 5,300 |
23 May 2024 | 21.49 | 21.50 | 20.97 | 21.03 | 21.03 | 6,600 |
22 May 2024 | 22.82 | 22.82 | 21.50 | 21.50 | 21.50 | 9,500 |
21 May 2024 | 22.87 | 22.88 | 22.53 | 22.53 | 22.53 | 8,300 |
20 May 2024 | 22.37 | 23.07 | 22.01 | 23.07 | 23.07 | 13,300 |
17 May 2024 | 22.04 | 22.37 | 21.91 | 22.22 | 22.22 | 30,600 |
16 May 2024 | 21.75 | 21.81 | 21.47 | 21.70 | 21.70 | 15,700 |
15 May 2024 | 21.60 | 22.12 | 21.60 | 21.95 | 21.95 | 4,100 |
14 May 2024 | 21.98 | 21.98 | 21.28 | 21.40 | 21.40 | 18,600 |
13 May 2024 | 21.33 | 21.33 | 20.84 | 21.23 | 21.23 | 4,100 |
10 May 2024 | 21.40 | 21.70 | 21.35 | 21.35 | 21.35 | 10,300 |
09 May 2024 | 21.40 | 21.45 | 21.00 | 21.32 | 21.32 | 3,700 |
08 May 2024 | 21.33 | 21.33 | 20.61 | 20.61 | 20.61 | 69,400 |
07 May 2024 | 20.97 | 21.35 | 20.81 | 21.35 | 21.35 | 40,700 |
06 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1,600 |
03 May 2024 | 20.78 | 20.78 | 20.48 | 20.50 | 20.50 | 38,500 |
02 May 2024 | 20.32 | 21.32 | 20.02 | 20.78 | 20.78 | 18,400 |
01 May 2024 | 20.71 | 21.43 | 20.71 | 20.81 | 20.81 | 4,100 |
30 Apr 2024 | 21.05 | 21.38 | 20.77 | 21.01 | 21.01 | 2,200 |
29 Apr 2024 | 21.90 | 21.90 | 21.40 | 21.75 | 21.75 | 98,300 |
26 Apr 2024 | 20.80 | 21.59 | 20.80 | 21.32 | 21.32 | 18,900 |
25 Apr 2024 | 20.53 | 21.00 | 20.53 | 20.89 | 20.89 | 67,500 |
24 Apr 2024 | 21.11 | 21.34 | 20.77 | 21.02 | 21.02 | 7,100 |
23 Apr 2024 | 20.65 | 21.26 | 20.65 | 21.26 | 21.26 | 58,200 |
22 Apr 2024 | 21.75 | 21.75 | 20.64 | 20.70 | 20.70 | 33,100 |
19 Apr 2024 | 21.55 | 21.90 | 21.50 | 21.50 | 21.50 | 12,600 |
18 Apr 2024 | 21.30 | 21.50 | 21.12 | 21.37 | 21.37 | 6,900 |
17 Apr 2024 | 20.64 | 21.61 | 20.64 | 21.17 | 21.17 | 7,300 |
16 Apr 2024 | 20.90 | 21.20 | 20.80 | 20.98 | 20.98 | 53,500 |
15 Apr 2024 | 22.00 | 22.14 | 20.97 | 21.17 | 21.17 | 54,600 |
12 Apr 2024 | 22.79 | 23.06 | 22.13 | 22.13 | 22.13 | 44,800 |
11 Apr 2024 | 22.30 | 22.30 | 21.88 | 21.88 | 21.88 | 47,800 |
10 Apr 2024 | 21.60 | 22.04 | 21.48 | 21.48 | 21.48 | 10,900 |
09 Apr 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 21.67 | 30,500 |
08 Apr 2024 | 22.00 | 22.00 | 21.29 | 21.57 | 21.57 | 24,000 |
05 Apr 2024 | 21.22 | 21.70 | 20.73 | 21.25 | 21.25 | 38,900 |
04 Apr 2024 | 20.75 | 21.34 | 20.49 | 21.21 | 21.21 | 82,200 |
03 Apr 2024 | 19.44 | 21.10 | 19.44 | 21.10 | 21.10 | 29,300 |
02 Apr 2024 | 20.91 | 21.17 | 19.78 | 20.29 | 20.29 | 70,500 |
01 Apr 2024 | 20.70 | 20.91 | 20.00 | 20.84 | 20.84 | 55,800 |
28 Mar 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | 26,000 |
27 Mar 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 20.20 | 68,600 |
26 Mar 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 18.90 | 15,700 |
25 Mar 2024 | 18.45 | 18.75 | 18.41 | 18.45 | 18.45 | 72,600 |
22 Mar 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 18.64 | 86,500 |
21 Mar 2024 | 19.01 | 19.24 | 18.30 | 18.30 | 18.30 | 35,200 |
20 Mar 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 19.03 | 38,700 |
19 Mar 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 18.70 | 56,200 |
18 Mar 2024 | 18.50 | 18.88 | 18.21 | 18.75 | 18.75 | 36,400 |
15 Mar 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 18.80 | 120,100 |
14 Mar 2024 | 18.90 | 18.90 | 18.34 | 18.59 | 18.59 | 23,900 |
13 Mar 2024 | 18.51 | 19.03 | 18.51 | 18.90 | 18.90 | 25,000 |
12 Mar 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 18.41 | 15,300 |
11 Mar 2024 | 18.96 | 19.00 | 18.70 | 18.70 | 18.70 | 100,400 |
08 Mar 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 19.16 | 49,700 |
07 Mar 2024 | 18.41 | 19.17 | 18.41 | 19.17 | 19.17 | 107,600 |
06 Mar 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 18.73 | 81,000 |
05 Mar 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 18.65 | 161,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |