Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 28.05 | 28.05 | 24.94 | 26.00 | 26.00 | 627,200 |
25 July 2024 | 25.56 | 28.41 | 25.18 | 27.67 | 27.67 | 1,261,100 |
24 July 2024 | 25.13 | 25.76 | 24.55 | 25.30 | 25.30 | 535,900 |
23 July 2024 | 24.93 | 25.27 | 24.45 | 25.15 | 25.15 | 484,800 |
22 July 2024 | 25.46 | 25.83 | 24.07 | 25.05 | 25.05 | 663,700 |
19 July 2024 | 24.49 | 25.50 | 23.81 | 25.26 | 25.26 | 484,300 |
18 July 2024 | 24.85 | 25.60 | 23.94 | 24.50 | 24.50 | 622,000 |
17 July 2024 | 25.23 | 25.50 | 24.19 | 24.97 | 24.97 | 598,300 |
16 July 2024 | 25.07 | 25.75 | 24.51 | 25.20 | 25.20 | 993,000 |
15 July 2024 | 23.83 | 25.01 | 22.91 | 24.84 | 24.84 | 946,300 |
12 July 2024 | 21.93 | 23.98 | 21.92 | 23.62 | 23.62 | 1,305,400 |
11 July 2024 | 19.80 | 21.48 | 19.40 | 21.43 | 21.43 | 741,700 |
10 July 2024 | 18.82 | 19.52 | 18.72 | 19.36 | 19.36 | 549,400 |
09 July 2024 | 18.91 | 19.20 | 17.52 | 18.65 | 18.65 | 921,800 |
08 July 2024 | 18.79 | 19.48 | 18.73 | 19.33 | 19.33 | 800,200 |
05 July 2024 | 19.47 | 19.47 | 18.36 | 18.79 | 18.79 | 609,500 |
03 July 2024 | 19.60 | 20.51 | 19.40 | 19.45 | 19.45 | 319,700 |
02 July 2024 | 19.11 | 19.36 | 18.76 | 19.34 | 19.34 | 542,400 |
01 July 2024 | 19.03 | 19.44 | 18.89 | 19.09 | 19.09 | 681,600 |
28 June 2024 | 20.05 | 20.53 | 18.75 | 19.04 | 19.04 | 1,768,000 |
27 June 2024 | 19.67 | 20.08 | 19.48 | 19.88 | 19.88 | 763,100 |
26 June 2024 | 19.44 | 20.42 | 19.12 | 19.67 | 19.67 | 789,600 |
25 June 2024 | 18.80 | 19.51 | 18.45 | 19.09 | 19.09 | 877,500 |
24 June 2024 | 20.45 | 20.63 | 18.45 | 18.80 | 18.80 | 1,415,000 |
21 June 2024 | 20.66 | 21.05 | 20.00 | 20.18 | 20.18 | 6,385,300 |
20 June 2024 | 21.03 | 21.30 | 20.26 | 20.86 | 20.86 | 1,196,900 |
18 June 2024 | 21.16 | 21.90 | 20.67 | 20.98 | 20.98 | 983,600 |
17 June 2024 | 20.65 | 22.00 | 20.22 | 21.50 | 21.50 | 968,100 |
14 June 2024 | 20.16 | 21.05 | 19.66 | 20.88 | 20.88 | 1,069,000 |
13 June 2024 | 21.00 | 21.03 | 19.35 | 20.22 | 20.22 | 1,266,800 |
12 June 2024 | 21.41 | 22.24 | 20.79 | 21.00 | 21.00 | 1,373,800 |
11 June 2024 | 20.66 | 22.53 | 20.04 | 20.97 | 20.97 | 1,671,200 |
10 June 2024 | 20.65 | 21.90 | 19.50 | 21.71 | 21.71 | 1,705,100 |
07 June 2024 | 19.14 | 21.01 | 18.80 | 20.67 | 20.67 | 1,399,200 |
06 June 2024 | 19.09 | 19.43 | 18.84 | 19.35 | 19.35 | 722,200 |
05 June 2024 | 18.81 | 19.80 | 18.53 | 19.24 | 19.24 | 1,214,600 |
04 June 2024 | 17.04 | 18.95 | 16.61 | 18.67 | 18.67 | 1,675,700 |
03 June 2024 | 17.06 | 17.99 | 17.00 | 17.23 | 17.23 | 1,345,100 |
31 May 2024 | 16.87 | 17.96 | 16.31 | 16.80 | 16.80 | 1,896,600 |
30 May 2024 | 14.63 | 16.96 | 14.53 | 16.74 | 16.74 | 1,878,900 |
29 May 2024 | 15.26 | 15.75 | 14.05 | 14.33 | 14.33 | 1,941,400 |
28 May 2024 | 12.99 | 15.01 | 12.78 | 15.00 | 15.00 | 1,674,700 |
24 May 2024 | 12.61 | 12.92 | 11.94 | 12.33 | 12.33 | 1,800,300 |
23 May 2024 | 12.19 | 12.64 | 11.28 | 12.50 | 12.50 | 1,953,600 |
22 May 2024 | 12.43 | 13.13 | 12.02 | 12.25 | 12.25 | 1,611,800 |
21 May 2024 | 13.30 | 13.32 | 11.21 | 12.56 | 12.56 | 4,565,700 |
20 May 2024 | 14.30 | 14.30 | 13.47 | 13.50 | 13.50 | 1,947,400 |
17 May 2024 | 15.43 | 15.50 | 14.26 | 14.28 | 14.28 | 1,424,400 |
16 May 2024 | 14.47 | 15.59 | 14.06 | 15.40 | 15.40 | 1,586,300 |
15 May 2024 | 14.96 | 15.09 | 14.14 | 14.41 | 14.41 | 1,225,200 |
14 May 2024 | 16.40 | 16.96 | 14.77 | 14.82 | 14.82 | 1,424,800 |
13 May 2024 | 15.62 | 17.32 | 15.19 | 16.16 | 16.16 | 1,638,200 |
10 May 2024 | 16.75 | 16.75 | 14.45 | 15.44 | 15.44 | 2,219,500 |
09 May 2024 | 12.87 | 18.01 | 12.85 | 16.76 | 16.76 | 5,073,700 |
08 May 2024 | 20.74 | 21.70 | 20.50 | 21.51 | 21.51 | 758,300 |
07 May 2024 | 20.86 | 21.36 | 20.67 | 20.91 | 20.91 | 640,800 |
06 May 2024 | 21.65 | 22.20 | 20.70 | 20.76 | 20.76 | 764,700 |
03 May 2024 | 21.58 | 21.99 | 21.33 | 21.78 | 21.78 | 596,100 |
02 May 2024 | 21.40 | 21.80 | 20.95 | 21.12 | 21.12 | 594,200 |
01 May 2024 | 22.02 | 22.22 | 20.99 | 21.05 | 21.05 | 548,800 |
30 Apr 2024 | 22.22 | 22.27 | 21.60 | 22.02 | 22.02 | 528,300 |
29 Apr 2024 | 22.45 | 23.39 | 22.38 | 22.52 | 22.52 | 523,700 |
26 Apr 2024 | 22.91 | 23.03 | 21.70 | 22.27 | 22.27 | 940,100 |
25 Apr 2024 | 23.23 | 23.36 | 22.74 | 23.04 | 23.04 | 583,900 |
24 Apr 2024 | 23.72 | 24.00 | 23.04 | 23.30 | 23.30 | 1,038,000 |
23 Apr 2024 | 23.30 | 24.18 | 23.21 | 24.00 | 24.00 | 881,000 |
22 Apr 2024 | 23.51 | 24.19 | 23.18 | 23.55 | 23.55 | 795,000 |
19 Apr 2024 | 22.72 | 23.83 | 22.72 | 23.78 | 23.78 | 906,400 |
18 Apr 2024 | 22.71 | 22.86 | 22.08 | 22.75 | 22.75 | 877,500 |
17 Apr 2024 | 24.79 | 25.12 | 22.57 | 22.65 | 22.65 | 908,800 |
16 Apr 2024 | 24.40 | 25.59 | 24.11 | 25.22 | 25.22 | 738,100 |
15 Apr 2024 | 25.36 | 25.74 | 24.49 | 24.52 | 24.52 | 1,036,000 |
12 Apr 2024 | 27.37 | 27.39 | 25.38 | 25.58 | 25.58 | 768,900 |
11 Apr 2024 | 28.35 | 29.04 | 27.42 | 27.60 | 27.60 | 784,200 |
10 Apr 2024 | 29.16 | 29.37 | 28.26 | 28.55 | 28.55 | 914,100 |
09 Apr 2024 | 29.45 | 30.90 | 29.42 | 30.01 | 30.01 | 706,700 |
08 Apr 2024 | 28.53 | 29.59 | 28.52 | 29.28 | 29.28 | 584,900 |
05 Apr 2024 | 27.76 | 28.66 | 27.07 | 28.18 | 28.18 | 712,100 |
04 Apr 2024 | 28.05 | 29.30 | 27.50 | 28.01 | 28.01 | 862,400 |
03 Apr 2024 | 27.38 | 28.16 | 27.24 | 27.46 | 27.46 | 767,500 |
02 Apr 2024 | 28.85 | 28.89 | 27.31 | 27.42 | 27.42 | 998,500 |
01 Apr 2024 | 30.94 | 30.95 | 28.44 | 28.93 | 28.93 | 873,800 |
28 Mar 2024 | 30.00 | 31.60 | 29.87 | 31.11 | 31.11 | 990,100 |
27 Mar 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 30.00 | 754,200 |
26 Mar 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 29.15 | 1,117,300 |
25 Mar 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 28.96 | 887,900 |
22 Mar 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 29.15 | 897,700 |
21 Mar 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 28.75 | 1,289,900 |
20 Mar 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 27.07 | 814,300 |
19 Mar 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 27.13 | 1,243,900 |
18 Mar 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 26.60 | 1,810,200 |
15 Mar 2024 | 28.09 | 28.96 | 27.60 | 28.01 | 28.01 | 5,768,000 |
14 Mar 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 28.35 | 1,252,100 |
13 Mar 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 29.50 | 665,400 |
12 Mar 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 29.51 | 766,300 |
11 Mar 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 30.04 | 770,000 |
08 Mar 2024 | 31.64 | 31.71 | 30.20 | 30.41 | 30.41 | 624,600 |
07 Mar 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 31.30 | 2,052,500 |
06 Mar 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 30.75 | 1,138,800 |
05 Mar 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 30.26 | 1,007,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |