Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 21.29 | 21.64 | 20.33 | 20.59 | 20.59 | 195,400 |
25 July 2024 | 20.79 | 21.29 | 20.51 | 21.26 | 21.26 | 112,600 |
24 July 2024 | 21.40 | 21.78 | 20.21 | 20.75 | 20.75 | 164,600 |
23 July 2024 | 21.16 | 21.88 | 20.52 | 21.56 | 21.56 | 275,600 |
22 July 2024 | 20.23 | 21.29 | 20.20 | 21.16 | 21.16 | 331,300 |
19 July 2024 | 20.91 | 21.24 | 20.20 | 20.24 | 20.24 | 174,700 |
18 July 2024 | 20.97 | 21.83 | 20.31 | 20.92 | 20.92 | 216,600 |
17 July 2024 | 21.20 | 22.15 | 20.75 | 21.08 | 21.08 | 165,000 |
16 July 2024 | 20.06 | 21.94 | 19.93 | 21.60 | 21.60 | 373,000 |
15 July 2024 | 19.00 | 20.52 | 19.00 | 19.92 | 19.92 | 180,000 |
12 July 2024 | 20.06 | 20.52 | 19.01 | 19.10 | 19.10 | 154,500 |
11 July 2024 | 20.14 | 20.49 | 19.81 | 20.05 | 20.05 | 251,700 |
10 July 2024 | 21.47 | 21.49 | 19.14 | 19.87 | 19.87 | 446,700 |
09 July 2024 | 21.91 | 21.97 | 20.47 | 21.31 | 21.31 | 112,200 |
08 July 2024 | 23.69 | 23.69 | 20.89 | 21.12 | 21.12 | 139,600 |
05 July 2024 | 22.08 | 22.30 | 20.44 | 21.14 | 21.14 | 154,200 |
03 July 2024 | 22.92 | 23.99 | 22.19 | 22.21 | 22.21 | 86,600 |
02 July 2024 | 22.81 | 23.83 | 22.73 | 22.78 | 22.78 | 95,700 |
01 July 2024 | 22.45 | 23.59 | 21.52 | 23.14 | 23.14 | 95,900 |
28 June 2024 | 21.89 | 23.49 | 20.97 | 22.70 | 22.70 | 1,613,500 |
27 June 2024 | 22.49 | 22.96 | 20.98 | 22.01 | 22.01 | 158,900 |
26 June 2024 | 21.05 | 21.05 | 19.11 | 20.98 | 20.98 | 142,300 |
25 June 2024 | 22.42 | 23.09 | 21.20 | 21.30 | 21.30 | 85,100 |
24 June 2024 | 22.16 | 22.60 | 21.89 | 22.50 | 22.50 | 79,600 |
21 June 2024 | 22.00 | 22.21 | 21.47 | 22.12 | 22.12 | 76,300 |
20 June 2024 | 22.99 | 23.18 | 20.50 | 21.86 | 21.86 | 122,800 |
18 June 2024 | 24.30 | 24.64 | 22.81 | 23.19 | 23.19 | 190,100 |
17 June 2024 | 24.87 | 25.03 | 24.05 | 24.32 | 24.32 | 64,100 |
14 June 2024 | 24.40 | 25.25 | 23.90 | 25.02 | 25.02 | 72,400 |
13 June 2024 | 23.99 | 24.98 | 23.78 | 24.34 | 24.34 | 65,300 |
12 June 2024 | 24.27 | 25.40 | 23.94 | 24.00 | 24.00 | 104,600 |
11 June 2024 | 23.72 | 24.14 | 23.36 | 23.99 | 23.99 | 99,600 |
10 June 2024 | 24.41 | 24.41 | 23.53 | 23.95 | 23.95 | 83,100 |
07 June 2024 | 25.01 | 25.33 | 23.62 | 24.52 | 24.52 | 116,700 |
06 June 2024 | 26.33 | 26.83 | 24.90 | 25.41 | 25.41 | 73,400 |
05 June 2024 | 24.57 | 26.38 | 24.28 | 26.22 | 26.22 | 286,200 |
04 June 2024 | 25.04 | 25.52 | 24.32 | 24.52 | 24.52 | 66,200 |
03 June 2024 | 26.05 | 26.58 | 24.56 | 25.14 | 25.14 | 52,900 |
31 May 2024 | 24.10 | 25.96 | 24.10 | 25.96 | 25.96 | 71,200 |
30 May 2024 | 24.20 | 24.76 | 23.66 | 24.10 | 24.10 | 105,400 |
29 May 2024 | 23.56 | 24.43 | 23.56 | 24.22 | 24.22 | 70,500 |
28 May 2024 | 24.15 | 24.98 | 23.33 | 23.98 | 23.98 | 130,000 |
24 May 2024 | 23.80 | 24.33 | 23.19 | 23.92 | 23.92 | 143,900 |
23 May 2024 | 23.96 | 24.39 | 23.43 | 23.82 | 23.82 | 186,500 |
22 May 2024 | 23.95 | 24.31 | 23.35 | 23.82 | 23.82 | 93,700 |
21 May 2024 | 22.86 | 23.25 | 22.14 | 23.10 | 23.10 | 109,100 |
20 May 2024 | 23.22 | 23.36 | 22.62 | 23.23 | 23.23 | 35,100 |
17 May 2024 | 22.80 | 23.69 | 22.58 | 23.02 | 23.02 | 65,700 |
16 May 2024 | 21.77 | 23.05 | 21.77 | 22.84 | 22.84 | 77,700 |
15 May 2024 | 20.60 | 21.81 | 20.60 | 21.60 | 21.60 | 101,400 |
14 May 2024 | 20.61 | 21.68 | 20.61 | 20.92 | 20.92 | 39,200 |
13 May 2024 | 21.29 | 22.02 | 20.63 | 20.76 | 20.76 | 35,500 |
10 May 2024 | 21.66 | 22.39 | 20.63 | 21.33 | 21.33 | 53,400 |
09 May 2024 | 21.10 | 22.68 | 21.10 | 21.42 | 21.42 | 40,400 |
08 May 2024 | 23.00 | 23.27 | 21.13 | 21.19 | 21.19 | 53,000 |
07 May 2024 | 22.34 | 24.67 | 22.29 | 22.77 | 22.77 | 48,300 |
06 May 2024 | 26.18 | 26.18 | 21.80 | 22.44 | 22.44 | 110,800 |
03 May 2024 | 24.37 | 25.09 | 24.04 | 24.52 | 24.52 | 58,000 |
02 May 2024 | 24.15 | 24.15 | 23.17 | 23.98 | 23.98 | 59,600 |
01 May 2024 | 24.36 | 25.36 | 23.87 | 23.99 | 23.99 | 79,900 |
30 Apr 2024 | 21.88 | 24.16 | 21.46 | 23.87 | 23.87 | 90,900 |
29 Apr 2024 | 20.57 | 22.27 | 20.57 | 21.92 | 21.92 | 35,400 |
26 Apr 2024 | 21.18 | 21.56 | 20.15 | 20.40 | 20.40 | 52,200 |
25 Apr 2024 | 21.50 | 21.57 | 20.55 | 21.18 | 21.18 | 72,500 |
24 Apr 2024 | 21.88 | 22.57 | 21.40 | 22.03 | 22.03 | 44,700 |
23 Apr 2024 | 22.37 | 24.61 | 21.85 | 22.11 | 22.11 | 77,700 |
22 Apr 2024 | 21.53 | 23.32 | 21.34 | 22.52 | 22.52 | 86,400 |
19 Apr 2024 | 23.21 | 23.58 | 21.43 | 21.59 | 21.59 | 64,600 |
18 Apr 2024 | 23.69 | 23.85 | 21.85 | 23.21 | 23.21 | 120,100 |
17 Apr 2024 | 24.04 | 24.53 | 23.35 | 23.82 | 23.82 | 72,000 |
16 Apr 2024 | 26.26 | 26.28 | 24.17 | 24.17 | 24.17 | 87,000 |
15 Apr 2024 | 27.71 | 27.89 | 25.37 | 26.30 | 26.30 | 107,300 |
12 Apr 2024 | 29.11 | 29.11 | 27.58 | 27.72 | 27.72 | 40,400 |
11 Apr 2024 | 28.26 | 29.36 | 28.22 | 29.08 | 29.08 | 54,900 |
10 Apr 2024 | 29.00 | 29.22 | 27.50 | 27.94 | 27.94 | 66,900 |
09 Apr 2024 | 29.83 | 30.26 | 29.12 | 29.58 | 29.58 | 63,100 |
08 Apr 2024 | 29.80 | 30.70 | 29.28 | 30.00 | 30.00 | 66,000 |
05 Apr 2024 | 27.52 | 29.77 | 26.98 | 29.50 | 29.50 | 53,100 |
04 Apr 2024 | 27.45 | 29.66 | 27.07 | 27.54 | 27.54 | 69,800 |
03 Apr 2024 | 27.71 | 28.94 | 27.01 | 27.10 | 27.10 | 63,700 |
02 Apr 2024 | 28.35 | 28.37 | 26.09 | 26.20 | 26.20 | 96,700 |
01 Apr 2024 | 30.53 | 31.01 | 28.17 | 28.30 | 28.30 | 164,700 |
28 Mar 2024 | 29.99 | 31.00 | 29.36 | 29.36 | 29.36 | 95,900 |
27 Mar 2024 | 27.83 | 29.49 | 27.36 | 28.82 | 28.82 | 69,700 |
26 Mar 2024 | 28.14 | 28.60 | 27.36 | 27.89 | 27.89 | 80,700 |
25 Mar 2024 | 29.30 | 29.30 | 26.89 | 27.70 | 27.70 | 135,000 |
22 Mar 2024 | 30.06 | 30.17 | 29.04 | 29.23 | 29.23 | 55,800 |
21 Mar 2024 | 27.80 | 30.28 | 27.80 | 29.67 | 29.67 | 129,900 |
20 Mar 2024 | 26.01 | 27.47 | 26.01 | 27.47 | 27.47 | 113,400 |
19 Mar 2024 | 24.54 | 26.96 | 24.10 | 26.24 | 26.24 | 98,600 |
18 Mar 2024 | 25.12 | 25.36 | 24.10 | 24.86 | 24.86 | 112,300 |
15 Mar 2024 | 24.25 | 25.59 | 24.25 | 25.08 | 25.08 | 348,700 |
14 Mar 2024 | 27.24 | 27.45 | 24.25 | 24.35 | 24.35 | 117,700 |
13 Mar 2024 | 25.68 | 27.29 | 24.74 | 26.79 | 26.79 | 61,800 |
12 Mar 2024 | 26.72 | 26.78 | 23.35 | 26.00 | 26.00 | 220,900 |
11 Mar 2024 | 27.15 | 27.95 | 26.03 | 26.52 | 26.52 | 120,300 |
08 Mar 2024 | 24.80 | 27.96 | 24.38 | 27.55 | 27.55 | 101,200 |
07 Mar 2024 | 27.50 | 28.00 | 25.75 | 26.70 | 26.70 | 173,100 |
06 Mar 2024 | 25.00 | 27.07 | 24.11 | 26.90 | 26.90 | 165,800 |
05 Mar 2024 | 22.26 | 25.60 | 22.14 | 24.86 | 24.86 | 186,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |