Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 13.39 | 13.47 | 13.21 | 13.32 | 13.32 | 11,240,100 |
03 Oct 2024 | 13.02 | 13.22 | 12.98 | 13.08 | 13.08 | 10,279,200 |
02 Oct 2024 | 13.78 | 13.85 | 13.61 | 13.63 | 13.63 | 8,532,200 |
01 Oct 2024 | 13.90 | 13.92 | 13.69 | 13.71 | 13.71 | 13,124,200 |
30 Sept 2024 | 14.02 | 14.11 | 13.76 | 14.05 | 14.05 | 33,500,100 |
27 Sept 2024 | 16.21 | 16.29 | 16.05 | 16.06 | 16.06 | 7,646,300 |
26 Sept 2024 | 15.62 | 15.75 | 15.58 | 15.64 | 15.64 | 5,850,100 |
25 Sept 2024 | 15.51 | 15.52 | 15.24 | 15.25 | 15.25 | 8,291,100 |
24 Sept 2024 | 15.54 | 15.77 | 15.49 | 15.56 | 15.56 | 13,345,600 |
23 Sept 2024 | 15.16 | 15.59 | 15.12 | 15.45 | 15.45 | 14,950,900 |
20 Sept 2024 | 15.20 | 15.24 | 14.99 | 15.00 | 15.00 | 10,152,500 |
19 Sept 2024 | 15.60 | 15.65 | 15.38 | 15.42 | 15.42 | 8,234,500 |
18 Sept 2024 | 15.29 | 15.50 | 15.14 | 15.20 | 15.20 | 8,489,600 |
17 Sept 2024 | 15.25 | 15.33 | 15.05 | 15.10 | 15.10 | 11,883,400 |
16 Sept 2024 | 15.12 | 15.22 | 15.03 | 15.19 | 15.19 | 10,700,600 |
13 Sept 2024 | 15.02 | 15.24 | 15.01 | 15.07 | 15.07 | 13,101,900 |
12 Sept 2024 | 14.90 | 15.04 | 14.76 | 15.00 | 15.00 | 11,287,600 |
11 Sept 2024 | 15.08 | 15.23 | 14.87 | 15.21 | 15.21 | 8,636,500 |
10 Sept 2024 | 15.11 | 15.17 | 14.91 | 15.14 | 15.14 | 16,087,600 |
09 Sept 2024 | 15.48 | 15.65 | 15.46 | 15.55 | 15.55 | 5,468,200 |
06 Sept 2024 | 15.83 | 15.92 | 15.50 | 15.50 | 15.50 | 6,651,500 |
05 Sept 2024 | 16.09 | 16.11 | 15.80 | 15.83 | 15.83 | 7,340,700 |
04 Sept 2024 | 15.93 | 16.13 | 15.93 | 16.08 | 16.08 | 4,952,300 |
03 Sept 2024 | 16.35 | 16.38 | 15.85 | 15.91 | 15.91 | 8,913,500 |
30 Aug 2024 | 16.74 | 16.79 | 16.61 | 16.78 | 16.78 | 6,507,200 |
29 Aug 2024 | 16.74 | 16.91 | 16.67 | 16.74 | 16.74 | 4,874,600 |
28 Aug 2024 | 16.66 | 16.73 | 16.60 | 16.70 | 16.70 | 3,945,300 |
27 Aug 2024 | 16.92 | 16.92 | 16.73 | 16.78 | 16.78 | 5,036,900 |
26 Aug 2024 | 16.75 | 16.78 | 16.63 | 16.65 | 16.65 | 4,261,600 |
23 Aug 2024 | 16.55 | 16.81 | 16.53 | 16.80 | 16.80 | 6,475,500 |
22 Aug 2024 | 16.50 | 16.51 | 16.28 | 16.30 | 16.30 | 5,306,800 |
21 Aug 2024 | 16.58 | 16.59 | 16.48 | 16.56 | 16.56 | 6,150,000 |
20 Aug 2024 | 16.38 | 16.50 | 16.29 | 16.30 | 16.30 | 5,704,900 |
19 Aug 2024 | 16.22 | 16.39 | 16.22 | 16.29 | 16.29 | 6,491,000 |
16 Aug 2024 | 15.81 | 15.91 | 15.78 | 15.89 | 15.89 | 5,004,400 |
15 Aug 2024 | 15.87 | 15.93 | 15.81 | 15.84 | 15.84 | 5,028,900 |
14 Aug 2024 | 15.68 | 15.71 | 15.53 | 15.57 | 15.57 | 5,834,000 |
13 Aug 2024 | 15.17 | 15.46 | 15.12 | 15.42 | 15.42 | 9,174,500 |
12 Aug 2024 | 15.40 | 15.40 | 15.19 | 15.19 | 15.19 | 6,479,400 |
09 Aug 2024 | 15.33 | 15.43 | 15.28 | 15.31 | 15.31 | 9,604,800 |
08 Aug 2024 | 15.45 | 15.61 | 15.38 | 15.52 | 15.52 | 9,259,400 |
07 Aug 2024 | 15.72 | 15.78 | 15.32 | 15.39 | 15.39 | 10,214,200 |
06 Aug 2024 | 15.35 | 15.69 | 15.29 | 15.57 | 15.57 | 8,691,300 |
05 Aug 2024 | 15.53 | 15.87 | 15.51 | 15.74 | 15.74 | 11,632,900 |
02 Aug 2024 | 16.09 | 16.20 | 15.82 | 16.13 | 16.13 | 11,846,100 |
01 Aug 2024 | 16.62 | 16.73 | 16.22 | 16.32 | 16.32 | 9,718,400 |
31 July 2024 | 16.62 | 16.89 | 16.57 | 16.69 | 16.69 | 9,700,100 |
30 July 2024 | 16.97 | 17.02 | 16.64 | 16.75 | 16.75 | 9,554,900 |
29 July 2024 | 16.88 | 17.01 | 16.71 | 16.99 | 16.99 | 13,861,800 |
26 July 2024 | 17.63 | 17.74 | 17.42 | 17.66 | 17.66 | 12,017,100 |
25 July 2024 | 17.97 | 18.32 | 17.67 | 18.09 | 18.09 | 16,457,100 |
24 July 2024 | 19.81 | 19.91 | 19.55 | 19.60 | 19.60 | 9,057,300 |
23 July 2024 | 20.25 | 20.29 | 19.80 | 20.10 | 20.10 | 9,692,700 |
22 July 2024 | 20.45 | 20.72 | 20.29 | 20.71 | 20.71 | 6,611,500 |
19 July 2024 | 20.23 | 20.33 | 20.09 | 20.21 | 20.21 | 7,659,800 |
18 July 2024 | 21.00 | 21.05 | 20.46 | 20.52 | 20.52 | 6,327,600 |
17 July 2024 | 20.15 | 20.43 | 20.10 | 20.34 | 20.34 | 7,044,300 |
16 July 2024 | 20.05 | 20.22 | 19.98 | 20.21 | 20.21 | 5,703,400 |
15 July 2024 | 20.29 | 20.41 | 20.22 | 20.23 | 20.23 | 4,467,100 |
12 July 2024 | 20.29 | 20.42 | 20.25 | 20.31 | 20.31 | 5,323,400 |
11 July 2024 | 20.14 | 20.31 | 20.09 | 20.26 | 20.26 | 8,472,200 |
10 July 2024 | 19.80 | 20.10 | 19.79 | 20.10 | 20.10 | 4,900,800 |
09 July 2024 | 19.46 | 19.63 | 19.43 | 19.45 | 19.45 | 5,717,700 |
08 July 2024 | 19.64 | 19.65 | 19.40 | 19.48 | 19.48 | 6,869,900 |
05 July 2024 | 19.81 | 19.85 | 19.47 | 19.56 | 19.56 | 6,642,500 |
03 July 2024 | 19.73 | 19.92 | 19.73 | 19.87 | 19.87 | 5,132,500 |
02 July 2024 | 19.47 | 19.70 | 19.43 | 19.66 | 19.66 | 6,578,600 |
01 July 2024 | 20.16 | 20.18 | 19.92 | 19.94 | 19.94 | 5,936,200 |
28 June 2024 | 19.63 | 19.88 | 19.59 | 19.85 | 19.85 | 8,359,800 |
27 June 2024 | 19.98 | 20.13 | 19.76 | 19.77 | 19.77 | 8,013,100 |
26 June 2024 | 20.52 | 20.75 | 20.49 | 20.73 | 20.73 | 6,272,300 |
25 June 2024 | 20.71 | 20.77 | 20.57 | 20.59 | 20.59 | 6,248,200 |
24 June 2024 | 20.81 | 20.96 | 20.68 | 20.70 | 20.70 | 5,100,700 |
21 June 2024 | 20.40 | 20.55 | 20.31 | 20.50 | 20.50 | 3,944,900 |
20 June 2024 | 20.44 | 20.57 | 20.34 | 20.49 | 20.49 | 6,481,700 |
18 June 2024 | 20.44 | 20.57 | 20.36 | 20.40 | 20.40 | 4,383,900 |
17 June 2024 | 20.34 | 20.57 | 20.26 | 20.55 | 20.55 | 5,535,000 |
14 June 2024 | 20.20 | 20.30 | 19.99 | 20.21 | 20.21 | 11,407,900 |
13 June 2024 | 21.45 | 21.46 | 20.95 | 21.08 | 21.08 | 9,211,200 |
12 June 2024 | 21.88 | 21.96 | 21.72 | 21.73 | 21.73 | 5,286,200 |
11 June 2024 | 21.52 | 21.56 | 21.35 | 21.50 | 21.50 | 4,760,500 |
10 June 2024 | 21.64 | 21.85 | 21.58 | 21.82 | 21.82 | 4,775,200 |
07 June 2024 | 21.75 | 21.94 | 21.70 | 21.85 | 21.85 | 3,978,700 |
06 June 2024 | 22.01 | 22.17 | 21.97 | 21.97 | 21.97 | 3,423,500 |
05 June 2024 | 22.10 | 22.22 | 21.90 | 22.19 | 22.19 | 5,556,600 |
04 June 2024 | 21.81 | 21.86 | 21.61 | 21.71 | 21.71 | 3,970,900 |
03 June 2024 | 22.16 | 22.21 | 21.85 | 21.98 | 21.98 | 4,608,000 |
31 May 2024 | 22.14 | 22.30 | 21.86 | 22.27 | 22.27 | 6,816,400 |
30 May 2024 | 22.24 | 22.31 | 22.12 | 22.25 | 22.25 | 5,355,100 |
29 May 2024 | 21.92 | 22.17 | 21.80 | 21.82 | 21.82 | 6,828,400 |
28 May 2024 | 22.48 | 22.61 | 22.28 | 22.43 | 22.43 | 7,525,800 |
24 May 2024 | 22.15 | 22.38 | 22.08 | 22.31 | 22.31 | 8,235,600 |
23 May 2024 | 22.29 | 22.31 | 21.87 | 21.92 | 21.92 | 4,944,400 |
22 May 2024 | 22.05 | 22.19 | 21.99 | 22.10 | 22.10 | 5,199,400 |
21 May 2024 | 22.25 | 22.32 | 22.08 | 22.09 | 22.09 | 7,365,800 |
20 May 2024 | 22.53 | 22.55 | 22.32 | 22.34 | 22.34 | 4,750,000 |
17 May 2024 | 22.62 | 22.74 | 22.51 | 22.58 | 22.58 | 5,033,200 |
16 May 2024 | 22.96 | 23.09 | 22.82 | 22.83 | 22.83 | 4,834,000 |
15 May 2024 | 23.15 | 23.30 | 23.01 | 23.16 | 23.16 | 5,853,900 |
14 May 2024 | 23.17 | 23.37 | 23.12 | 23.32 | 23.32 | 7,694,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |