Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 25.50 | 25.95 | 25.34 | 25.86 | 25.86 | 612,100 |
29 Aug 2024 | 22.64 | 25.81 | 22.61 | 24.92 | 24.92 | 901,200 |
28 Aug 2024 | 23.92 | 24.16 | 23.62 | 24.08 | 24.08 | 505,200 |
27 Aug 2024 | 23.78 | 23.90 | 23.36 | 23.86 | 23.86 | 362,800 |
26 Aug 2024 | 24.60 | 24.80 | 23.68 | 23.79 | 23.79 | 364,400 |
23 Aug 2024 | 24.46 | 24.97 | 24.09 | 24.53 | 24.53 | 307,200 |
22 Aug 2024 | 24.57 | 24.69 | 23.94 | 23.98 | 23.98 | 345,600 |
21 Aug 2024 | 23.84 | 24.52 | 23.65 | 24.50 | 24.50 | 435,800 |
20 Aug 2024 | 23.69 | 23.93 | 23.29 | 23.48 | 23.48 | 495,900 |
19 Aug 2024 | 23.80 | 23.84 | 23.45 | 23.76 | 23.76 | 306,700 |
16 Aug 2024 | 23.77 | 24.24 | 23.29 | 23.80 | 23.80 | 431,300 |
15 Aug 2024 | 23.39 | 23.97 | 23.09 | 23.90 | 23.90 | 458,600 |
14 Aug 2024 | 22.96 | 22.96 | 22.41 | 22.66 | 22.66 | 343,400 |
13 Aug 2024 | 22.16 | 22.80 | 21.99 | 22.78 | 22.78 | 257,300 |
12 Aug 2024 | 21.59 | 21.92 | 21.38 | 21.90 | 21.90 | 323,400 |
09 Aug 2024 | 21.74 | 22.01 | 21.47 | 21.63 | 21.63 | 430,200 |
08 Aug 2024 | 21.20 | 21.98 | 20.96 | 21.98 | 21.98 | 381,100 |
07 Aug 2024 | 21.83 | 21.94 | 20.62 | 20.78 | 20.78 | 517,900 |
06 Aug 2024 | 21.17 | 21.57 | 20.67 | 21.06 | 21.06 | 539,200 |
05 Aug 2024 | 20.30 | 21.70 | 20.25 | 21.06 | 21.06 | 660,400 |
02 Aug 2024 | 22.49 | 22.71 | 21.54 | 22.05 | 22.05 | 780,700 |
01 Aug 2024 | 25.25 | 25.59 | 23.25 | 23.49 | 23.49 | 508,700 |
31 July 2024 | 24.91 | 25.83 | 24.69 | 25.41 | 25.41 | 485,700 |
30 July 2024 | 25.13 | 25.32 | 24.26 | 24.38 | 24.38 | 510,200 |
29 July 2024 | 25.84 | 26.42 | 25.12 | 25.20 | 25.20 | 365,300 |
26 July 2024 | 25.97 | 26.23 | 24.88 | 25.62 | 25.62 | 650,400 |
25 July 2024 | 25.32 | 26.16 | 24.63 | 25.22 | 25.22 | 644,100 |
24 July 2024 | 27.09 | 27.28 | 25.46 | 25.51 | 25.51 | 436,500 |
23 July 2024 | 26.93 | 27.62 | 26.72 | 27.32 | 27.32 | 385,400 |
22 July 2024 | 26.22 | 27.14 | 26.01 | 27.12 | 27.12 | 353,300 |
19 July 2024 | 26.40 | 26.50 | 25.73 | 25.82 | 25.82 | 303,700 |
18 July 2024 | 26.95 | 27.22 | 26.02 | 26.34 | 26.34 | 368,300 |
17 July 2024 | 27.26 | 27.87 | 26.61 | 26.71 | 26.71 | 461,300 |
16 July 2024 | 27.16 | 28.05 | 27.13 | 27.99 | 27.99 | 378,100 |
15 July 2024 | 26.68 | 27.47 | 26.39 | 26.91 | 26.91 | 455,900 |
12 July 2024 | 26.39 | 27.05 | 26.08 | 26.53 | 26.53 | 341,800 |
11 July 2024 | 26.39 | 26.39 | 25.84 | 26.09 | 26.09 | 333,400 |
10 July 2024 | 25.56 | 25.83 | 25.41 | 25.80 | 25.80 | 268,700 |
09 July 2024 | 25.87 | 25.92 | 25.27 | 25.34 | 25.34 | 427,500 |
08 July 2024 | 25.87 | 26.15 | 25.74 | 25.90 | 25.90 | 409,800 |
05 July 2024 | 25.24 | 25.58 | 24.91 | 25.48 | 25.48 | 408,500 |
03 July 2024 | 25.47 | 25.64 | 24.96 | 25.17 | 25.17 | 192,000 |
02 July 2024 | 24.43 | 25.32 | 24.43 | 25.19 | 25.19 | 471,000 |
01 July 2024 | 24.73 | 24.96 | 24.36 | 24.48 | 24.48 | 632,600 |
28 June 2024 | 25.00 | 25.65 | 24.61 | 24.67 | 24.67 | 2,710,100 |
27 June 2024 | 24.77 | 24.94 | 24.46 | 24.78 | 24.78 | 285,000 |
26 June 2024 | 24.43 | 24.87 | 24.43 | 24.68 | 24.68 | 352,100 |
25 June 2024 | 24.51 | 24.72 | 24.21 | 24.64 | 24.64 | 335,100 |
24 June 2024 | 24.85 | 24.93 | 24.44 | 24.47 | 24.47 | 362,900 |
21 June 2024 | 24.40 | 25.02 | 24.15 | 24.94 | 24.94 | 1,331,400 |
20 June 2024 | 24.64 | 24.89 | 24.30 | 24.46 | 24.46 | 338,200 |
18 June 2024 | 25.17 | 25.38 | 24.88 | 24.93 | 24.93 | 361,300 |
17 June 2024 | 24.59 | 25.17 | 24.17 | 25.14 | 25.14 | 548,200 |
14 June 2024 | 24.94 | 24.99 | 24.48 | 24.59 | 24.59 | 548,800 |
13 June 2024 | 24.90 | 26.12 | 24.76 | 25.31 | 25.31 | 523,200 |
12 June 2024 | 26.98 | 27.29 | 26.34 | 26.56 | 26.56 | 370,700 |
11 June 2024 | 25.86 | 26.08 | 25.44 | 25.98 | 25.98 | 278,600 |
10 June 2024 | 25.28 | 26.22 | 25.28 | 26.08 | 26.08 | 386,600 |
07 June 2024 | 25.51 | 25.94 | 25.39 | 25.73 | 25.73 | 356,000 |
06 June 2024 | 26.28 | 26.31 | 25.58 | 25.91 | 25.91 | 489,700 |
05 June 2024 | 26.87 | 26.91 | 26.19 | 26.48 | 26.48 | 696,600 |
04 June 2024 | 26.74 | 26.80 | 26.23 | 26.39 | 26.39 | 585,700 |
03 June 2024 | 27.82 | 27.82 | 26.71 | 26.91 | 26.91 | 432,800 |
31 May 2024 | 27.13 | 27.49 | 26.21 | 27.35 | 27.35 | 553,900 |
30 May 2024 | 26.86 | 27.71 | 26.73 | 27.11 | 27.11 | 402,600 |
29 May 2024 | 27.07 | 27.39 | 26.68 | 26.72 | 26.72 | 741,100 |
28 May 2024 | 26.91 | 27.35 | 26.28 | 27.29 | 27.29 | 702,700 |
24 May 2024 | 26.14 | 26.78 | 26.01 | 26.38 | 26.38 | 467,500 |
23 May 2024 | 26.31 | 27.35 | 25.54 | 25.74 | 25.74 | 856,900 |
22 May 2024 | 23.63 | 26.67 | 23.55 | 26.32 | 26.32 | 1,767,000 |
21 May 2024 | 28.61 | 28.66 | 28.05 | 28.26 | 28.26 | 360,500 |
20 May 2024 | 28.64 | 29.51 | 28.64 | 28.93 | 28.93 | 274,400 |
17 May 2024 | 28.90 | 28.90 | 28.35 | 28.64 | 28.64 | 276,600 |
16 May 2024 | 29.26 | 29.29 | 28.59 | 28.61 | 28.61 | 294,200 |
15 May 2024 | 29.50 | 29.59 | 28.98 | 29.32 | 29.32 | 215,100 |
14 May 2024 | 29.13 | 29.29 | 28.77 | 29.10 | 29.10 | 214,900 |
13 May 2024 | 29.14 | 29.38 | 28.93 | 29.00 | 29.00 | 172,500 |
10 May 2024 | 29.51 | 29.78 | 28.85 | 28.92 | 28.92 | 204,700 |
09 May 2024 | 29.50 | 29.52 | 29.05 | 29.33 | 29.33 | 228,100 |
08 May 2024 | 28.54 | 29.38 | 28.54 | 29.38 | 29.38 | 242,700 |
07 May 2024 | 29.12 | 29.64 | 28.99 | 29.02 | 29.02 | 294,400 |
06 May 2024 | 28.94 | 29.40 | 28.89 | 29.03 | 29.03 | 252,500 |
03 May 2024 | 29.00 | 29.13 | 28.54 | 28.78 | 28.78 | 350,400 |
02 May 2024 | 27.37 | 28.23 | 27.08 | 28.14 | 28.14 | 317,300 |
01 May 2024 | 26.51 | 28.00 | 26.23 | 26.91 | 26.91 | 491,900 |
30 Apr 2024 | 28.41 | 28.48 | 27.38 | 27.41 | 27.41 | 322,900 |
29 Apr 2024 | 28.34 | 28.58 | 27.95 | 28.58 | 28.58 | 239,500 |
26 Apr 2024 | 27.87 | 28.38 | 27.80 | 28.28 | 28.28 | 255,900 |
25 Apr 2024 | 26.99 | 27.89 | 26.99 | 27.76 | 27.76 | 279,800 |
24 Apr 2024 | 27.47 | 27.80 | 26.86 | 27.51 | 27.51 | 320,600 |
23 Apr 2024 | 25.94 | 27.48 | 25.83 | 26.96 | 26.96 | 406,600 |
22 Apr 2024 | 25.57 | 25.84 | 25.21 | 25.68 | 25.68 | 323,300 |
19 Apr 2024 | 25.83 | 26.25 | 25.00 | 25.32 | 25.32 | 429,600 |
18 Apr 2024 | 26.32 | 26.72 | 25.86 | 26.09 | 26.09 | 318,800 |
17 Apr 2024 | 27.38 | 27.43 | 26.46 | 26.52 | 26.52 | 297,600 |
16 Apr 2024 | 27.05 | 27.37 | 26.70 | 27.14 | 27.14 | 251,400 |
15 Apr 2024 | 27.74 | 28.03 | 27.06 | 27.29 | 27.29 | 241,200 |
12 Apr 2024 | 28.15 | 28.23 | 27.44 | 27.63 | 27.63 | 334,800 |
11 Apr 2024 | 28.11 | 28.77 | 27.98 | 28.68 | 28.68 | 315,100 |
10 Apr 2024 | 28.10 | 28.60 | 27.68 | 28.01 | 28.01 | 362,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |