Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 23.32 | 23.66 | 22.98 | 23.66 | 23.66 | 145,000 |
25 July 2024 | 22.89 | 23.48 | 22.82 | 22.99 | 22.99 | 119,500 |
24 July 2024 | 22.25 | 22.98 | 22.02 | 22.77 | 22.77 | 147,000 |
23 July 2024 | 22.18 | 22.70 | 22.18 | 22.39 | 22.39 | 163,700 |
22 July 2024 | 21.86 | 22.53 | 21.56 | 22.34 | 22.34 | 142,500 |
19 July 2024 | 22.13 | 22.54 | 21.46 | 21.82 | 21.82 | 194,100 |
18 July 2024 | 23.09 | 23.25 | 21.88 | 22.02 | 22.02 | 261,300 |
17 July 2024 | 21.67 | 23.73 | 21.67 | 23.31 | 23.31 | 875,800 |
16 July 2024 | 21.42 | 22.20 | 21.42 | 21.87 | 21.87 | 429,000 |
15 July 2024 | 20.96 | 21.68 | 20.70 | 21.26 | 21.26 | 184,100 |
12 July 2024 | 20.97 | 21.35 | 20.63 | 20.95 | 20.95 | 133,900 |
11 July 2024 | 20.01 | 20.95 | 20.01 | 20.66 | 20.66 | 182,500 |
10 July 2024 | 20.10 | 20.24 | 19.52 | 19.60 | 19.60 | 148,500 |
09 July 2024 | 20.10 | 20.15 | 19.72 | 20.01 | 20.01 | 140,900 |
08 July 2024 | 19.71 | 20.22 | 19.55 | 20.18 | 20.18 | 148,800 |
05 July 2024 | 19.83 | 19.88 | 19.52 | 19.62 | 19.62 | 108,700 |
03 July 2024 | 20.00 | 20.27 | 19.85 | 19.93 | 19.93 | 58,000 |
02 July 2024 | 19.97 | 20.22 | 19.71 | 19.98 | 19.98 | 134,700 |
01 July 2024 | 19.66 | 20.22 | 19.54 | 20.04 | 20.04 | 204,300 |
28 June 2024 | 20.16 | 20.20 | 19.26 | 19.62 | 19.62 | 414,400 |
27 June 2024 | 20.36 | 20.43 | 19.93 | 20.10 | 20.10 | 198,000 |
26 June 2024 | 20.27 | 20.63 | 20.13 | 20.36 | 20.36 | 194,400 |
25 June 2024 | 20.67 | 20.68 | 20.01 | 20.39 | 20.39 | 153,700 |
24 June 2024 | 20.37 | 20.72 | 20.25 | 20.66 | 20.66 | 150,800 |
21 June 2024 | 20.06 | 20.30 | 19.83 | 20.27 | 20.27 | 451,600 |
20 June 2024 | 19.68 | 20.08 | 19.53 | 20.05 | 20.05 | 126,900 |
18 June 2024 | 19.46 | 19.82 | 19.20 | 19.78 | 19.78 | 168,700 |
17 June 2024 | 18.92 | 19.81 | 18.92 | 19.52 | 19.52 | 212,800 |
14 June 2024 | 19.27 | 19.28 | 18.91 | 19.09 | 19.09 | 134,700 |
13 June 2024 | 19.79 | 19.79 | 19.31 | 19.39 | 19.39 | 140,600 |
12 June 2024 | 20.27 | 20.50 | 19.77 | 19.87 | 19.87 | 98,400 |
11 June 2024 | 20.16 | 20.18 | 19.63 | 19.82 | 19.82 | 110,000 |
10 June 2024 | 20.10 | 20.38 | 19.80 | 20.37 | 20.37 | 166,300 |
07 June 2024 | 20.50 | 20.69 | 20.26 | 20.30 | 20.30 | 106,100 |
06 June 2024 | 20.98 | 21.03 | 20.62 | 20.73 | 20.73 | 101,200 |
05 June 2024 | 20.83 | 21.18 | 20.64 | 21.12 | 21.12 | 81,200 |
04 June 2024 | 20.68 | 20.83 | 20.49 | 20.77 | 20.77 | 128,100 |
03 June 2024 | 20.82 | 21.09 | 20.42 | 20.87 | 20.87 | 187,100 |
31 May 2024 | 21.36 | 21.65 | 20.60 | 20.65 | 20.65 | 175,500 |
30 May 2024 | 20.95 | 21.44 | 20.88 | 21.35 | 21.35 | 154,000 |
29 May 2024 | 21.25 | 21.25 | 20.80 | 20.85 | 20.85 | 135,400 |
28 May 2024 | 21.45 | 21.67 | 21.10 | 21.62 | 21.62 | 108,700 |
24 May 2024 | 21.28 | 21.39 | 20.95 | 21.39 | 21.39 | 109,500 |
23 May 2024 | 21.39 | 21.39 | 20.97 | 21.14 | 21.14 | 120,900 |
22 May 2024 | 21.36 | 21.54 | 21.17 | 21.35 | 21.35 | 118,400 |
21 May 2024 | 21.64 | 21.71 | 21.32 | 21.42 | 21.42 | 98,700 |
20 May 2024 | 22.00 | 22.20 | 21.74 | 21.74 | 21.74 | 144,500 |
17 May 2024 | 22.51 | 22.59 | 21.99 | 22.11 | 22.11 | 93,400 |
16 May 2024 | 22.46 | 22.71 | 22.16 | 22.50 | 22.50 | 132,800 |
15 May 2024 | 22.54 | 22.77 | 22.35 | 22.57 | 22.57 | 132,200 |
14 May 2024 | 22.48 | 22.91 | 22.17 | 22.32 | 22.32 | 123,600 |
13 May 2024 | 21.98 | 22.54 | 21.98 | 22.19 | 22.19 | 152,100 |
10 May 2024 | 21.66 | 21.94 | 21.54 | 21.75 | 21.75 | 206,400 |
09 May 2024 | 21.30 | 21.80 | 21.07 | 21.79 | 21.79 | 194,200 |
08 May 2024 | 21.25 | 21.45 | 20.95 | 21.27 | 21.27 | 146,700 |
07 May 2024 | 21.43 | 21.78 | 21.23 | 21.32 | 21.32 | 201,200 |
06 May 2024 | 21.71 | 22.68 | 21.48 | 21.49 | 21.49 | 200,900 |
03 May 2024 | 20.50 | 21.60 | 20.50 | 21.50 | 21.50 | 355,700 |
02 May 2024 | 20.96 | 21.32 | 20.61 | 21.24 | 21.24 | 164,000 |
01 May 2024 | 20.34 | 21.14 | 20.10 | 20.70 | 20.70 | 136,500 |
30 Apr 2024 | 20.47 | 20.53 | 20.03 | 20.35 | 20.35 | 308,900 |
29 Apr 2024 | 20.19 | 21.19 | 20.19 | 20.58 | 20.58 | 160,700 |
26 Apr 2024 | 20.03 | 20.32 | 20.00 | 20.10 | 20.10 | 78,000 |
25 Apr 2024 | 20.65 | 20.75 | 19.97 | 20.03 | 20.03 | 184,100 |
24 Apr 2024 | 20.51 | 20.77 | 20.40 | 20.74 | 20.74 | 152,600 |
23 Apr 2024 | 20.51 | 21.05 | 20.51 | 20.64 | 20.64 | 144,200 |
22 Apr 2024 | 20.35 | 20.79 | 20.25 | 20.56 | 20.56 | 158,400 |
19 Apr 2024 | 20.01 | 20.37 | 20.01 | 20.36 | 20.36 | 156,200 |
18 Apr 2024 | 20.00 | 20.45 | 19.88 | 20.11 | 20.11 | 219,600 |
17 Apr 2024 | 20.81 | 20.88 | 20.07 | 20.09 | 20.09 | 221,600 |
16 Apr 2024 | 20.62 | 20.96 | 20.35 | 20.72 | 20.72 | 157,600 |
15 Apr 2024 | 20.73 | 20.80 | 20.51 | 20.75 | 20.75 | 190,800 |
12 Apr 2024 | 21.01 | 21.07 | 20.62 | 20.78 | 20.78 | 151,600 |
11 Apr 2024 | 21.28 | 21.28 | 20.66 | 21.07 | 21.07 | 168,100 |
10 Apr 2024 | 21.28 | 21.41 | 20.95 | 21.16 | 21.16 | 147,500 |
09 Apr 2024 | 21.35 | 21.89 | 21.35 | 21.87 | 21.87 | 102,700 |
08 Apr 2024 | 21.25 | 21.44 | 21.00 | 21.25 | 21.25 | 116,800 |
05 Apr 2024 | 20.98 | 21.45 | 20.91 | 21.28 | 21.28 | 144,700 |
04 Apr 2024 | 21.30 | 21.76 | 21.01 | 21.21 | 21.21 | 172,700 |
03 Apr 2024 | 21.06 | 21.24 | 20.69 | 21.15 | 21.15 | 169,200 |
02 Apr 2024 | 21.47 | 21.47 | 21.15 | 21.27 | 21.27 | 166,200 |
01 Apr 2024 | 21.70 | 21.89 | 21.20 | 21.82 | 21.82 | 157,400 |
28 Mar 2024 | 21.71 | 22.16 | 21.67 | 21.70 | 21.70 | 154,100 |
27 Mar 2024 | 21.71 | 21.99 | 21.63 | 21.69 | 21.69 | 173,700 |
26 Mar 2024 | 22.23 | 22.23 | 21.60 | 21.63 | 21.63 | 150,900 |
25 Mar 2024 | 21.79 | 22.16 | 21.77 | 22.14 | 22.14 | 128,800 |
22 Mar 2024 | 21.54 | 21.89 | 21.23 | 21.81 | 21.81 | 189,300 |
21 Mar 2024 | 22.01 | 22.14 | 21.54 | 21.55 | 21.55 | 210,100 |
20 Mar 2024 | 21.65 | 22.10 | 21.37 | 21.98 | 21.98 | 150,200 |
19 Mar 2024 | 21.56 | 21.85 | 21.31 | 21.77 | 21.77 | 166,800 |
18 Mar 2024 | 22.02 | 22.06 | 21.65 | 21.73 | 21.73 | 158,800 |
15 Mar 2024 | 22.12 | 22.44 | 21.91 | 22.09 | 22.09 | 357,600 |
14 Mar 2024 | 22.93 | 22.93 | 22.05 | 22.20 | 22.20 | 405,300 |
13 Mar 2024 | 22.69 | 23.09 | 22.61 | 23.05 | 23.05 | 319,000 |
12 Mar 2024 | 23.19 | 23.19 | 22.68 | 22.76 | 22.76 | 199,000 |
11 Mar 2024 | 22.83 | 23.56 | 22.80 | 23.26 | 23.26 | 151,300 |
08 Mar 2024 | 23.72 | 24.17 | 22.83 | 22.91 | 22.91 | 233,900 |
07 Mar 2024 | 23.48 | 23.79 | 23.42 | 23.63 | 23.63 | 154,400 |
06 Mar 2024 | 23.22 | 23.39 | 22.89 | 23.35 | 23.35 | 212,000 |
05 Mar 2024 | 23.57 | 23.88 | 23.15 | 23.22 | 23.22 | 256,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |