Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.60 | 24.15 | 23.47 | 24.04 | 24.04 | 348,600 |
25 Jul 2024 | 22.36 | 23.47 | 22.27 | 23.03 | 23.03 | 292,200 |
24 Jul 2024 | 22.59 | 23.32 | 22.29 | 22.35 | 22.35 | 276,500 |
23 Jul 2024 | 21.69 | 23.07 | 21.69 | 22.76 | 22.76 | 301,200 |
22 Jul 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 21.68 | 266,600 |
19 Jul 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 21.02 | 224,000 |
18 Jul 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 21.45 | 273,600 |
17 Jul 2024 | 22.57 | 23.30 | 22.40 | 22.51 | 22.51 | 450,900 |
16 Jul 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 22.77 | 534,000 |
15 Jul 2024 | 20.85 | 21.21 | 20.35 | 20.80 | 20.80 | 271,100 |
12 Jul 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 20.72 | 238,500 |
11 Jul 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 20.97 | 623,700 |
10 Jul 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 19.31 | 431,900 |
09 Jul 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 19.19 | 503,200 |
08 Jul 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 20.45 | 234,000 |
05 Jul 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 20.00 | 190,700 |
03 Jul 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 20.03 | 166,700 |
02 Jul 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 20.23 | 274,700 |
01 Jul 2024 | 21.40 | 21.61 | 20.48 | 20.79 | 20.79 | 213,200 |
28 Jun 2024 | 20.61 | 21.57 | 20.44 | 21.43 | 21.43 | 548,700 |
27 Jun 2024 | 21.58 | 21.83 | 20.40 | 20.50 | 20.50 | 294,700 |
26 Jun 2024 | 21.28 | 21.95 | 21.10 | 21.49 | 21.49 | 306,500 |
25 Jun 2024 | 21.43 | 21.67 | 20.94 | 21.36 | 21.36 | 338,500 |
24 Jun 2024 | 21.24 | 21.90 | 20.63 | 21.51 | 21.51 | 543,600 |
21 Jun 2024 | 20.85 | 21.33 | 20.43 | 21.00 | 21.00 | 656,500 |
20 Jun 2024 | 19.83 | 20.96 | 19.50 | 20.83 | 20.83 | 324,600 |
18 Jun 2024 | 20.22 | 20.63 | 19.63 | 19.96 | 19.96 | 420,100 |
17 Jun 2024 | 20.49 | 20.94 | 20.08 | 20.25 | 20.25 | 435,600 |
14 Jun 2024 | 20.25 | 20.40 | 19.90 | 20.20 | 20.20 | 167,400 |
13 Jun 2024 | 21.77 | 22.09 | 20.36 | 20.54 | 20.54 | 199,400 |
12 Jun 2024 | 22.38 | 22.67 | 21.66 | 21.77 | 21.77 | 363,200 |
11 Jun 2024 | 21.19 | 21.56 | 20.86 | 21.41 | 21.41 | 268,000 |
10 Jun 2024 | 19.97 | 21.60 | 19.83 | 21.52 | 21.52 | 412,300 |
07 Jun 2024 | 20.34 | 20.95 | 20.23 | 20.30 | 20.30 | 197,600 |
06 Jun 2024 | 21.40 | 21.49 | 20.55 | 20.76 | 20.76 | 168,600 |
05 Jun 2024 | 21.10 | 21.54 | 20.58 | 21.54 | 21.54 | 237,700 |
04 Jun 2024 | 21.12 | 21.53 | 20.49 | 20.91 | 20.91 | 192,600 |
03 Jun 2024 | 21.73 | 21.80 | 20.75 | 21.26 | 21.26 | 214,900 |
31 May 2024 | 21.91 | 22.35 | 21.17 | 21.48 | 21.48 | 253,800 |
30 May 2024 | 21.61 | 22.14 | 21.61 | 21.75 | 21.75 | 218,800 |
29 May 2024 | 21.63 | 22.00 | 21.21 | 21.59 | 21.59 | 296,700 |
28 May 2024 | 21.87 | 22.18 | 21.39 | 22.13 | 22.13 | 475,600 |
24 May 2024 | 21.36 | 21.92 | 20.87 | 21.72 | 21.72 | 237,600 |
23 May 2024 | 21.82 | 22.15 | 20.89 | 21.09 | 21.09 | 374,000 |
22 May 2024 | 21.54 | 22.41 | 21.54 | 21.88 | 21.88 | 278,700 |
21 May 2024 | 21.67 | 21.81 | 21.25 | 21.68 | 21.68 | 235,200 |
20 May 2024 | 21.87 | 22.18 | 21.50 | 21.83 | 21.83 | 315,000 |
17 May 2024 | 22.02 | 22.11 | 21.63 | 21.96 | 21.96 | 246,700 |
16 May 2024 | 22.90 | 22.90 | 21.84 | 21.97 | 21.97 | 451,200 |
15 May 2024 | 22.79 | 23.10 | 22.17 | 22.99 | 22.99 | 468,000 |
14 May 2024 | 21.09 | 22.55 | 21.08 | 22.43 | 22.43 | 647,800 |
13 May 2024 | 20.66 | 21.30 | 20.39 | 20.66 | 20.66 | 642,500 |
10 May 2024 | 17.90 | 20.89 | 17.70 | 19.54 | 19.54 | 1,692,900 |
09 May 2024 | 17.83 | 18.14 | 17.21 | 18.01 | 18.01 | 511,400 |
08 May 2024 | 18.30 | 18.30 | 17.15 | 17.94 | 17.94 | 588,100 |
07 May 2024 | 18.17 | 18.64 | 18.00 | 18.60 | 18.60 | 241,700 |
06 May 2024 | 18.23 | 18.50 | 17.85 | 18.15 | 18.15 | 388,700 |
03 May 2024 | 18.46 | 18.79 | 17.62 | 18.03 | 18.03 | 374,400 |
02 May 2024 | 17.79 | 18.33 | 17.34 | 18.16 | 18.16 | 359,100 |
01 May 2024 | 17.68 | 18.15 | 17.30 | 17.48 | 17.48 | 478,800 |
30 Apr 2024 | 17.57 | 17.81 | 17.26 | 17.54 | 17.54 | 443,400 |
29 Apr 2024 | 17.80 | 18.22 | 17.70 | 17.86 | 17.86 | 386,400 |
26 Apr 2024 | 16.95 | 17.55 | 16.41 | 17.53 | 17.53 | 393,700 |
25 Apr 2024 | 16.78 | 17.12 | 16.10 | 16.86 | 16.86 | 400,900 |
24 Apr 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 17.19 | 522,800 |
23 Apr 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 17.02 | 527,600 |
22 Apr 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 16.80 | 560,000 |
19 Apr 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 15.86 | 475,100 |
18 Apr 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 15.86 | 601,200 |
17 Apr 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 15.14 | 313,400 |
16 Apr 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 16.00 | 429,100 |
15 Apr 2024 | 16.45 | 16.75 | 15.47 | 15.68 | 15.68 | 373,600 |
12 Apr 2024 | 16.89 | 17.06 | 16.25 | 16.50 | 16.50 | 177,800 |
11 Apr 2024 | 17.49 | 17.49 | 16.94 | 17.10 | 17.10 | 158,600 |
10 Apr 2024 | 17.26 | 17.90 | 17.19 | 17.26 | 17.26 | 280,900 |
09 Apr 2024 | 17.35 | 18.48 | 17.30 | 18.16 | 18.16 | 318,000 |
08 Apr 2024 | 17.19 | 17.68 | 17.15 | 17.31 | 17.31 | 261,300 |
05 Apr 2024 | 17.39 | 17.62 | 17.08 | 17.13 | 17.13 | 207,000 |
04 Apr 2024 | 18.21 | 18.67 | 17.49 | 17.51 | 17.51 | 330,700 |
03 Apr 2024 | 17.45 | 17.75 | 17.18 | 17.32 | 17.32 | 346,300 |
02 Apr 2024 | 17.41 | 18.02 | 17.19 | 17.60 | 17.60 | 518,600 |
01 Apr 2024 | 18.30 | 18.76 | 17.39 | 17.90 | 17.90 | 470,200 |
28 Mar 2024 | 18.43 | 19.02 | 18.43 | 18.55 | 18.55 | 519,500 |
27 Mar 2024 | 18.37 | 18.53 | 17.95 | 18.46 | 18.46 | 599,900 |
26 Mar 2024 | 18.92 | 19.18 | 18.10 | 18.10 | 18.10 | 394,000 |
25 Mar 2024 | 18.63 | 19.02 | 18.27 | 18.80 | 18.80 | 271,200 |
22 Mar 2024 | 18.31 | 18.84 | 18.14 | 18.62 | 18.62 | 225,900 |
21 Mar 2024 | 17.97 | 18.34 | 17.42 | 18.26 | 18.26 | 464,500 |
20 Mar 2024 | 17.81 | 18.26 | 17.37 | 17.91 | 17.91 | 263,500 |
19 Mar 2024 | 16.74 | 17.70 | 16.74 | 17.64 | 17.64 | 193,400 |
18 Mar 2024 | 17.36 | 17.80 | 16.96 | 17.00 | 17.00 | 238,400 |
15 Mar 2024 | 17.18 | 17.60 | 16.94 | 17.32 | 17.32 | 506,800 |
14 Mar 2024 | 17.46 | 17.91 | 17.04 | 17.26 | 17.26 | 373,400 |
13 Mar 2024 | 16.62 | 17.65 | 16.61 | 17.61 | 17.61 | 278,500 |
12 Mar 2024 | 16.96 | 17.12 | 16.38 | 16.65 | 16.65 | 529,800 |
11 Mar 2024 | 17.28 | 17.63 | 16.95 | 16.98 | 16.98 | 282,900 |
08 Mar 2024 | 17.42 | 17.82 | 17.08 | 17.36 | 17.36 | 472,200 |
07 Mar 2024 | 17.86 | 17.93 | 17.10 | 17.26 | 17.26 | 386,600 |
06 Mar 2024 | 17.22 | 17.87 | 16.86 | 17.52 | 17.52 | 684,100 |
05 Mar 2024 | 17.84 | 18.14 | 16.76 | 17.02 | 17.02 | 505,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |