Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 25.25 | 25.67 | 24.62 | 24.77 | 24.77 | 394,600 |
25 July 2024 | 23.80 | 25.09 | 23.66 | 24.42 | 24.42 | 345,900 |
24 July 2024 | 23.80 | 24.57 | 23.52 | 23.83 | 23.83 | 316,700 |
23 July 2024 | 23.33 | 24.58 | 23.32 | 24.00 | 24.00 | 389,600 |
22 July 2024 | 23.00 | 23.70 | 22.54 | 23.61 | 23.61 | 337,600 |
19 July 2024 | 22.78 | 23.19 | 22.55 | 22.92 | 22.92 | 281,100 |
18 July 2024 | 24.28 | 25.19 | 22.64 | 22.65 | 22.65 | 466,600 |
17 July 2024 | 24.02 | 24.96 | 23.77 | 24.53 | 24.53 | 560,800 |
16 July 2024 | 23.17 | 24.74 | 23.17 | 24.36 | 24.36 | 667,300 |
15 July 2024 | 21.61 | 22.97 | 21.46 | 22.82 | 22.82 | 574,200 |
12 July 2024 | 21.01 | 22.06 | 20.87 | 21.50 | 21.50 | 726,000 |
11 July 2024 | 19.19 | 20.71 | 19.11 | 20.61 | 20.61 | 601,400 |
10 July 2024 | 20.37 | 20.48 | 18.77 | 18.82 | 18.82 | 620,300 |
09 July 2024 | 20.23 | 20.40 | 19.82 | 20.24 | 20.24 | 438,700 |
08 July 2024 | 20.34 | 20.43 | 20.00 | 20.20 | 20.20 | 295,700 |
05 July 2024 | 20.25 | 20.56 | 20.01 | 20.15 | 20.15 | 247,900 |
03 July 2024 | 20.62 | 20.91 | 20.23 | 20.51 | 20.51 | 145,400 |
02 July 2024 | 20.70 | 20.80 | 20.28 | 20.50 | 20.50 | 308,900 |
01 July 2024 | 21.21 | 21.29 | 20.64 | 20.67 | 20.67 | 401,400 |
28 June 2024 | 21.32 | 22.00 | 20.84 | 21.20 | 21.20 | 1,088,900 |
27 June 2024 | 21.69 | 21.73 | 21.14 | 21.16 | 21.16 | 426,800 |
26 June 2024 | 21.19 | 21.88 | 20.93 | 21.79 | 21.79 | 408,200 |
25 June 2024 | 20.23 | 21.44 | 20.00 | 21.38 | 21.38 | 593,700 |
24 June 2024 | 20.17 | 20.64 | 20.12 | 20.26 | 20.26 | 385,500 |
21 June 2024 | 20.17 | 20.56 | 19.90 | 20.25 | 20.25 | 670,600 |
20 June 2024 | 19.50 | 20.08 | 19.29 | 20.01 | 20.01 | 483,200 |
18 June 2024 | 19.59 | 19.65 | 19.00 | 19.50 | 19.50 | 395,200 |
17 June 2024 | 19.36 | 19.73 | 19.13 | 19.66 | 19.66 | 239,100 |
14 June 2024 | 19.32 | 19.60 | 19.01 | 19.53 | 19.53 | 304,900 |
13 June 2024 | 20.46 | 20.46 | 19.61 | 19.72 | 19.72 | 579,000 |
12 June 2024 | 20.82 | 21.50 | 20.40 | 20.42 | 20.42 | 492,400 |
11 June 2024 | 19.99 | 20.30 | 19.85 | 20.19 | 20.19 | 369,900 |
10 June 2024 | 19.21 | 20.08 | 19.21 | 20.05 | 20.05 | 364,600 |
07 June 2024 | 19.38 | 20.05 | 19.33 | 19.50 | 19.50 | 605,300 |
06 June 2024 | 19.69 | 19.80 | 19.46 | 19.75 | 19.75 | 318,700 |
05 June 2024 | 18.68 | 19.65 | 18.54 | 19.64 | 19.64 | 522,000 |
04 June 2024 | 18.39 | 18.86 | 18.35 | 18.62 | 18.62 | 455,900 |
03 June 2024 | 19.07 | 19.16 | 18.26 | 18.54 | 18.54 | 1,017,300 |
31 May 2024 | 20.52 | 20.65 | 17.73 | 18.92 | 18.92 | 2,009,400 |
30 May 2024 | 22.21 | 22.28 | 21.11 | 21.31 | 21.31 | 694,900 |
29 May 2024 | 22.31 | 22.63 | 21.50 | 21.83 | 21.83 | 441,300 |
28 May 2024 | 22.86 | 22.86 | 22.17 | 22.61 | 22.61 | 442,900 |
24 May 2024 | 22.70 | 23.08 | 22.50 | 22.63 | 22.63 | 342,700 |
23 May 2024 | 22.75 | 23.25 | 22.10 | 22.46 | 22.46 | 398,300 |
22 May 2024 | 23.51 | 24.04 | 22.53 | 22.69 | 22.69 | 271,600 |
21 May 2024 | 23.49 | 23.71 | 23.23 | 23.62 | 23.62 | 209,700 |
20 May 2024 | 24.16 | 24.35 | 23.58 | 23.71 | 23.71 | 304,600 |
17 May 2024 | 24.19 | 24.40 | 23.58 | 24.31 | 24.31 | 241,300 |
16 May 2024 | 23.90 | 24.19 | 23.52 | 24.05 | 24.05 | 273,600 |
15 May 2024 | 22.55 | 23.96 | 22.43 | 23.90 | 23.90 | 346,700 |
14 May 2024 | 22.60 | 22.90 | 22.01 | 22.18 | 22.18 | 435,400 |
13 May 2024 | 21.71 | 22.25 | 21.60 | 22.00 | 22.00 | 337,200 |
10 May 2024 | 21.96 | 21.96 | 21.00 | 21.37 | 21.37 | 236,600 |
09 May 2024 | 22.03 | 22.35 | 21.83 | 21.96 | 21.96 | 290,400 |
08 May 2024 | 22.18 | 22.27 | 21.59 | 21.94 | 21.94 | 266,200 |
07 May 2024 | 22.75 | 22.95 | 22.47 | 22.60 | 22.60 | 343,000 |
06 May 2024 | 22.48 | 22.69 | 21.72 | 22.68 | 22.68 | 323,500 |
03 May 2024 | 22.71 | 23.18 | 21.90 | 22.32 | 22.32 | 526,200 |
02 May 2024 | 21.41 | 22.27 | 21.02 | 22.26 | 22.26 | 427,200 |
01 May 2024 | 20.79 | 21.88 | 20.79 | 21.01 | 21.01 | 393,300 |
30 Apr 2024 | 20.57 | 20.83 | 20.20 | 20.74 | 20.74 | 365,600 |
29 Apr 2024 | 20.82 | 20.99 | 20.39 | 20.84 | 20.84 | 425,700 |
26 Apr 2024 | 20.56 | 21.02 | 20.36 | 20.61 | 20.61 | 502,300 |
25 Apr 2024 | 21.44 | 21.69 | 20.27 | 20.46 | 20.46 | 599,300 |
24 Apr 2024 | 23.13 | 23.13 | 21.65 | 21.94 | 21.94 | 523,400 |
23 Apr 2024 | 22.47 | 23.68 | 22.31 | 23.14 | 23.14 | 386,100 |
22 Apr 2024 | 21.80 | 22.59 | 21.55 | 22.41 | 22.41 | 298,700 |
19 Apr 2024 | 22.45 | 23.24 | 21.38 | 21.70 | 21.70 | 540,800 |
18 Apr 2024 | 23.14 | 23.35 | 22.54 | 22.62 | 22.62 | 421,900 |
17 Apr 2024 | 23.21 | 23.51 | 23.00 | 23.16 | 23.16 | 383,700 |
16 Apr 2024 | 22.65 | 23.14 | 22.30 | 23.00 | 23.00 | 349,200 |
15 Apr 2024 | 23.62 | 23.62 | 22.36 | 22.75 | 22.75 | 624,100 |
12 Apr 2024 | 23.62 | 23.88 | 23.24 | 23.58 | 23.58 | 664,000 |
11 Apr 2024 | 23.16 | 23.81 | 22.93 | 23.80 | 23.80 | 346,500 |
10 Apr 2024 | 22.58 | 23.43 | 22.41 | 23.30 | 23.30 | 454,500 |
09 Apr 2024 | 22.97 | 23.80 | 22.83 | 23.74 | 23.74 | 433,800 |
08 Apr 2024 | 22.09 | 23.04 | 21.72 | 22.89 | 22.89 | 518,100 |
05 Apr 2024 | 22.01 | 22.42 | 21.64 | 21.79 | 21.79 | 616,300 |
04 Apr 2024 | 23.22 | 23.48 | 22.16 | 22.26 | 22.26 | 435,900 |
03 Apr 2024 | 22.61 | 23.16 | 22.52 | 22.82 | 22.82 | 311,200 |
02 Apr 2024 | 22.50 | 22.92 | 22.20 | 22.88 | 22.88 | 352,600 |
01 Apr 2024 | 24.04 | 24.04 | 22.63 | 23.08 | 23.08 | 411,200 |
28 Mar 2024 | 24.19 | 24.99 | 23.73 | 23.93 | 23.93 | 666,600 |
27 Mar 2024 | 24.03 | 24.62 | 23.86 | 24.39 | 24.39 | 398,300 |
26 Mar 2024 | 23.28 | 23.72 | 23.04 | 23.70 | 23.70 | 437,700 |
25 Mar 2024 | 23.02 | 23.55 | 23.00 | 23.01 | 23.01 | 406,400 |
22 Mar 2024 | 23.63 | 23.88 | 22.99 | 23.02 | 23.02 | 451,700 |
21 Mar 2024 | 24.48 | 24.73 | 23.16 | 23.58 | 23.58 | 452,500 |
20 Mar 2024 | 23.02 | 24.35 | 22.65 | 24.22 | 24.22 | 398,700 |
19 Mar 2024 | 22.58 | 23.73 | 22.42 | 23.18 | 23.18 | 670,900 |
18 Mar 2024 | 24.00 | 24.02 | 21.80 | 22.94 | 22.94 | 693,200 |
15 Mar 2024 | 23.49 | 24.54 | 22.29 | 23.75 | 23.75 | 1,524,600 |
14 Mar 2024 | 23.05 | 23.22 | 22.20 | 22.67 | 22.67 | 975,900 |
13 Mar 2024 | 23.22 | 23.90 | 23.05 | 23.35 | 23.35 | 603,100 |
12 Mar 2024 | 23.88 | 23.90 | 22.97 | 23.25 | 23.25 | 638,400 |
11 Mar 2024 | 24.87 | 25.01 | 23.88 | 24.09 | 24.09 | 349,200 |
08 Mar 2024 | 26.00 | 26.36 | 24.82 | 24.84 | 24.84 | 410,400 |
07 Mar 2024 | 25.50 | 26.56 | 25.27 | 25.63 | 25.63 | 1,035,100 |
06 Mar 2024 | 25.45 | 25.45 | 24.89 | 25.01 | 25.01 | 526,100 |
05 Mar 2024 | 24.52 | 25.11 | 24.02 | 24.99 | 24.99 | 306,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |