Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 21.33 | 22.39 | 21.33 | 21.65 | 21.65 | 426,100 |
25 July 2024 | 20.53 | 21.59 | 20.23 | 21.27 | 21.27 | 493,800 |
24 July 2024 | 19.66 | 20.85 | 19.66 | 20.41 | 20.41 | 707,000 |
23 July 2024 | 19.52 | 20.25 | 19.47 | 19.81 | 19.81 | 454,200 |
22 July 2024 | 19.23 | 19.82 | 18.89 | 19.64 | 19.64 | 327,800 |
19 July 2024 | 19.73 | 19.87 | 19.13 | 19.14 | 19.14 | 226,900 |
18 July 2024 | 19.76 | 19.98 | 19.44 | 19.65 | 19.65 | 283,100 |
17 July 2024 | 20.14 | 20.75 | 19.72 | 19.86 | 19.86 | 336,600 |
16 July 2024 | 19.99 | 20.62 | 19.91 | 20.43 | 20.43 | 868,600 |
15 July 2024 | 19.82 | 19.93 | 19.48 | 19.68 | 19.68 | 406,000 |
12 July 2024 | 19.69 | 20.07 | 19.32 | 19.71 | 19.71 | 413,000 |
11 July 2024 | 19.08 | 19.72 | 18.96 | 19.39 | 19.39 | 386,500 |
10 July 2024 | 18.46 | 18.66 | 18.20 | 18.65 | 18.65 | 331,900 |
09 July 2024 | 18.18 | 18.61 | 17.63 | 18.40 | 18.40 | 410,200 |
08 July 2024 | 18.49 | 18.77 | 17.97 | 18.18 | 18.18 | 529,000 |
05 July 2024 | 18.61 | 18.61 | 17.96 | 18.23 | 18.23 | 274,200 |
03 July 2024 | 18.42 | 18.91 | 18.19 | 18.61 | 18.61 | 270,700 |
02 July 2024 | 18.99 | 19.01 | 18.18 | 18.26 | 18.26 | 420,200 |
01 July 2024 | 18.95 | 19.32 | 18.85 | 19.02 | 19.02 | 433,700 |
28 June 2024 | 19.24 | 19.51 | 18.51 | 18.93 | 18.93 | 1,149,800 |
27 June 2024 | 19.47 | 19.49 | 19.14 | 19.20 | 19.20 | 313,200 |
26 June 2024 | 19.27 | 19.54 | 19.17 | 19.43 | 19.43 | 352,300 |
25 June 2024 | 19.98 | 20.04 | 19.31 | 19.35 | 19.35 | 414,900 |
24 June 2024 | 19.96 | 20.43 | 19.79 | 20.09 | 20.09 | 425,800 |
21 June 2024 | 19.51 | 19.90 | 19.30 | 19.80 | 19.80 | 2,260,000 |
20 June 2024 | 19.23 | 19.59 | 18.98 | 19.37 | 19.37 | 529,600 |
18 June 2024 | 19.44 | 19.55 | 18.82 | 19.44 | 19.44 | 593,200 |
17 June 2024 | 20.53 | 20.57 | 19.43 | 19.52 | 19.52 | 705,700 |
14 June 2024 | 21.04 | 21.11 | 20.39 | 20.58 | 20.58 | 511,700 |
13 June 2024 | 21.90 | 22.34 | 21.08 | 21.31 | 21.31 | 456,700 |
12 June 2024 | 22.53 | 23.14 | 22.01 | 22.02 | 22.02 | 488,100 |
11 June 2024 | 21.63 | 22.01 | 21.35 | 21.94 | 21.94 | 331,500 |
10 June 2024 | 21.12 | 22.18 | 20.40 | 21.89 | 21.89 | 713,100 |
07 June 2024 | 21.60 | 22.16 | 21.52 | 21.74 | 21.74 | 446,300 |
06 June 2024 | 22.71 | 22.87 | 21.83 | 21.91 | 21.91 | 606,600 |
05 June 2024 | 23.50 | 23.55 | 22.68 | 22.80 | 22.80 | 817,800 |
04 June 2024 | 23.82 | 24.51 | 23.44 | 23.49 | 23.49 | 1,095,600 |
03 June 2024 | 23.88 | 25.41 | 23.66 | 23.96 | 23.96 | 614,000 |
31 May 2024 | 24.03 | 24.64 | 23.47 | 23.76 | 23.76 | 636,600 |
30 May 2024 | 23.40 | 24.21 | 23.07 | 23.89 | 23.89 | 479,200 |
29 May 2024 | 23.09 | 23.38 | 22.49 | 23.19 | 23.19 | 541,900 |
28 May 2024 | 23.69 | 24.09 | 22.81 | 23.40 | 23.40 | 463,000 |
24 May 2024 | 23.89 | 23.99 | 23.40 | 23.60 | 23.60 | 353,600 |
23 May 2024 | 24.55 | 24.55 | 23.02 | 23.75 | 23.75 | 716,000 |
22 May 2024 | 23.69 | 24.69 | 23.49 | 24.50 | 24.50 | 663,200 |
21 May 2024 | 23.63 | 24.05 | 23.28 | 23.77 | 23.77 | 562,100 |
20 May 2024 | 23.03 | 23.79 | 22.71 | 23.75 | 23.75 | 435,500 |
17 May 2024 | 22.54 | 23.47 | 22.30 | 23.03 | 23.03 | 658,300 |
16 May 2024 | 21.26 | 22.52 | 20.99 | 22.46 | 22.46 | 1,294,900 |
15 May 2024 | 20.85 | 21.98 | 20.69 | 21.29 | 21.29 | 575,100 |
14 May 2024 | 21.79 | 22.19 | 20.31 | 20.36 | 20.36 | 563,900 |
13 May 2024 | 22.60 | 22.93 | 21.28 | 21.34 | 21.34 | 541,800 |
10 May 2024 | 23.59 | 24.28 | 22.36 | 22.48 | 22.48 | 474,000 |
09 May 2024 | 23.51 | 24.21 | 23.44 | 23.54 | 23.54 | 446,900 |
08 May 2024 | 24.19 | 24.41 | 23.19 | 23.66 | 23.66 | 761,900 |
07 May 2024 | 24.51 | 24.60 | 23.92 | 24.24 | 24.24 | 858,500 |
06 May 2024 | 24.04 | 24.64 | 23.56 | 24.31 | 24.31 | 369,400 |
03 May 2024 | 24.26 | 25.09 | 24.01 | 24.11 | 24.11 | 437,500 |
02 May 2024 | 24.11 | 24.11 | 22.27 | 23.63 | 23.63 | 1,477,500 |
01 May 2024 | 20.97 | 24.42 | 20.85 | 23.93 | 23.93 | 1,875,500 |
30 Apr 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 20.94 | 631,300 |
29 Apr 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 21.07 | 735,800 |
26 Apr 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 19.98 | 375,500 |
25 Apr 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 19.23 | 490,900 |
24 Apr 2024 | 18.39 | 19.11 | 18.06 | 19.02 | 19.02 | 763,100 |
23 Apr 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 18.37 | 481,200 |
22 Apr 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 18.21 | 511,800 |
19 Apr 2024 | 18.88 | 18.99 | 17.94 | 18.38 | 18.38 | 832,700 |
18 Apr 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 18.95 | 466,400 |
17 Apr 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 19.07 | 455,900 |
16 Apr 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 18.92 | 499,300 |
15 Apr 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 20.11 | 386,600 |
12 Apr 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 20.48 | 635,100 |
11 Apr 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 20.52 | 545,500 |
10 Apr 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 20.27 | 1,105,600 |
09 Apr 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 21.55 | 481,700 |
08 Apr 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 21.50 | 374,200 |
05 Apr 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 21.29 | 287,800 |
04 Apr 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 21.37 | 392,700 |
03 Apr 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 21.52 | 485,200 |
02 Apr 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 21.51 | 813,400 |
01 Apr 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 21.92 | 390,300 |
28 Mar 2024 | 22.49 | 22.70 | 21.75 | 22.13 | 22.13 | 525,500 |
27 Mar 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 22.42 | 494,600 |
26 Mar 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 21.53 | 512,500 |
25 Mar 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 21.90 | 272,500 |
22 Mar 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 22.62 | 362,100 |
21 Mar 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 22.81 | 444,900 |
20 Mar 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 22.75 | 700,600 |
19 Mar 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 22.76 | 418,200 |
18 Mar 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 22.25 | 525,200 |
15 Mar 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 23.09 | 2,473,700 |
14 Mar 2024 | 23.24 | 23.44 | 21.49 | 22.03 | 22.03 | 971,100 |
13 Mar 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 23.36 | 468,700 |
12 Mar 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 22.80 | 581,900 |
11 Mar 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 23.13 | 719,600 |
08 Mar 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 24.25 | 838,700 |
07 Mar 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 23.79 | 576,700 |
06 Mar 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 23.83 | 685,800 |
05 Mar 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 22.85 | 1,538,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |