Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.47 | 22.83 | 22.47 | 22.66 | 22.66 | 7,810 |
25 Jul 2024 | 21.90 | 22.80 | 21.81 | 22.69 | 22.69 | 1,021 |
24 Jul 2024 | 22.38 | 22.53 | 22.26 | 22.26 | 22.26 | 6,481 |
23 Jul 2024 | 22.01 | 22.30 | 22.00 | 22.21 | 22.21 | 5,620 |
22 Jul 2024 | 21.12 | 21.39 | 20.95 | 21.38 | 21.38 | 334 |
19 Jul 2024 | 21.40 | 21.40 | 20.87 | 21.08 | 21.08 | 1,684 |
18 Jul 2024 | 21.57 | 21.81 | 21.40 | 21.40 | 21.40 | 1,043 |
17 Jul 2024 | 21.89 | 22.26 | 21.63 | 21.63 | 21.63 | 1,269 |
16 Jul 2024 | 21.63 | 21.94 | 21.63 | 21.87 | 21.87 | 616 |
15 Jul 2024 | 21.23 | 21.48 | 21.16 | 21.33 | 21.33 | 1,291 |
12 Jul 2024 | 21.32 | 21.40 | 21.07 | 21.17 | 21.17 | 382 |
11 Jul 2024 | 21.10 | 21.19 | 20.85 | 20.95 | 20.95 | 447 |
10 Jul 2024 | 20.50 | 20.50 | 20.39 | 20.45 | 20.45 | 141 |
09 Jul 2024 | 20.76 | 20.92 | 20.59 | 20.61 | 20.61 | 1,466 |
08 Jul 2024 | 20.83 | 21.21 | 20.72 | 20.85 | 20.85 | 625 |
05 Jul 2024 | 20.35 | 20.67 | 20.16 | 20.64 | 20.64 | 6,116 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 20.33 | 20.61 | 20.26 | 20.49 | 20.49 | 872 |
02 Jul 2024 | 19.73 | 20.19 | 19.58 | 20.19 | 20.19 | 2,045 |
01 Jul 2024 | 19.98 | 20.00 | 19.67 | 19.77 | 19.77 | 6,007 |
28 Jun 2024 | 20.16 | 20.45 | 19.89 | 19.89 | 19.89 | 1,202 |
27 Jun 2024 | 19.75 | 20.05 | 19.73 | 20.05 | 20.05 | 554 |
26 Jun 2024 | 19.77 | 19.95 | 19.60 | 19.66 | 19.66 | 1,294 |
25 Jun 2024 | 20.35 | 20.39 | 19.99 | 20.11 | 20.11 | 513 |
24 Jun 2024 | 20.67 | 21.46 | 20.59 | 20.59 | 20.59 | 2,125 |
21 Jun 2024 | 20.02 | 20.44 | 19.95 | 20.44 | 20.44 | 642 |
20 Jun 2024 | 20.16 | 20.32 | 20.10 | 20.14 | 20.14 | 888 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 19.77 | 20.05 | 19.68 | 20.01 | 20.01 | 1,899 |
17 Jun 2024 | 19.57 | 19.63 | 19.37 | 19.37 | 19.37 | 527 |
14 Jun 2024 | 19.78 | 19.80 | 19.44 | 19.77 | 19.77 | 10,095 |
13 Jun 2024 | 20.44 | 20.44 | 19.90 | 19.90 | 19.90 | 902 |
12 Jun 2024 | 20.73 | 20.76 | 20.57 | 20.72 | 20.72 | 1,061 |
11 Jun 2024 | 20.30 | 20.36 | 20.08 | 20.17 | 20.17 | 1,111 |
10 Jun 2024 | 20.37 | 20.66 | 20.28 | 20.48 | 20.48 | 2,231 |
07 Jun 2024 | 20.63 | 20.75 | 20.31 | 20.31 | 20.31 | 1,180 |
06 Jun 2024 | 21.11 | 21.18 | 20.86 | 20.98 | 20.98 | 828 |
05 Jun 2024 | 21.07 | 21.23 | 20.91 | 21.19 | 21.19 | 678 |
04 Jun 2024 | 21.66 | 21.67 | 21.20 | 21.27 | 21.27 | 4,264 |
03 Jun 2024 | 21.89 | 22.08 | 21.56 | 21.59 | 21.59 | 1,641 |
31 May 2024 | 21.59 | 21.78 | 21.43 | 21.59 | 21.59 | 2,741 |
30 May 2024 | 21.55 | 21.65 | 21.45 | 21.52 | 21.52 | 4,043 |
29 May 2024 | 21.57 | 21.75 | 21.41 | 21.67 | 21.67 | 6,940 |
28 May 2024 | 22.08 | 22.72 | 21.75 | 21.99 | 21.99 | 5,540 |
24 May 2024 | 21.34 | 21.53 | 21.20 | 21.45 | 21.45 | 1,002 |
23 May 2024 | 21.44 | 21.59 | 21.18 | 21.18 | 21.18 | 480 |
22 May 2024 | 21.65 | 21.67 | 21.18 | 21.41 | 21.41 | 2,579 |
21 May 2024 | 21.52 | 22.02 | 21.52 | 21.71 | 21.71 | 1,768 |
20 May 2024 | 21.09 | 21.70 | 21.00 | 21.52 | 21.52 | 2,856 |
17 May 2024 | 20.70 | 20.93 | 20.63 | 20.86 | 20.86 | 605 |
16 May 2024 | 20.26 | 20.70 | 20.24 | 20.48 | 20.48 | 458 |
15 May 2024 | 20.23 | 20.51 | 20.16 | 20.24 | 20.24 | 781 |
14 May 2024 | 19.80 | 19.98 | 19.80 | 19.89 | 19.89 | 777 |
13 May 2024 | 19.90 | 19.98 | 19.63 | 19.63 | 19.63 | 2,031 |
10 May 2024 | 19.85 | 19.87 | 19.53 | 19.77 | 19.77 | 1,301 |
09 May 2024 | 19.65 | 19.84 | 19.37 | 19.61 | 19.61 | 1,144 |
08 May 2024 | 19.00 | 19.74 | 18.60 | 19.67 | 19.67 | 5,277 |
07 May 2024 | 18.83 | 19.06 | 18.70 | 18.81 | 18.81 | 2,468 |
03 May 2024 | 18.36 | 18.45 | 18.15 | 18.41 | 18.41 | 1,869 |
02 May 2024 | 18.31 | 18.45 | 17.92 | 17.93 | 17.93 | 426 |
01 May 2024 | 17.82 | 18.36 | 17.81 | 18.24 | 18.24 | 1,248 |
30 Apr 2024 | 18.52 | 18.64 | 18.25 | 18.32 | 18.32 | 2,468 |
29 Apr 2024 | 19.05 | 19.14 | 18.59 | 18.77 | 18.77 | 8,861 |
26 Apr 2024 | 17.64 | 19.22 | 17.64 | 18.69 | 18.69 | 2,461 |
25 Apr 2024 | 17.74 | 17.76 | 17.09 | 17.40 | 17.40 | 2,141 |
24 Apr 2024 | 17.71 | 17.88 | 17.50 | 17.67 | 17.67 | 4,029 |
23 Apr 2024 | 17.75 | 18.10 | 17.74 | 17.77 | 17.77 | 1,646 |
22 Apr 2024 | 18.50 | 18.50 | 17.67 | 17.90 | 17.90 | 2,595 |
19 Apr 2024 | 17.97 | 18.36 | 17.51 | 18.01 | 18.01 | 1,157 |
18 Apr 2024 | 17.78 | 18.00 | 17.65 | 17.65 | 17.65 | 875 |
17 Apr 2024 | 17.75 | 17.85 | 17.39 | 17.73 | 17.73 | 503 |
16 Apr 2024 | 17.50 | 17.70 | 17.29 | 17.70 | 17.70 | 1,704 |
15 Apr 2024 | 18.70 | 18.70 | 17.64 | 17.86 | 17.86 | 3,332 |
12 Apr 2024 | 18.38 | 18.82 | 18.15 | 18.16 | 18.16 | 1,885 |
11 Apr 2024 | 18.13 | 18.34 | 17.72 | 18.30 | 18.30 | 604 |
10 Apr 2024 | 17.72 | 18.28 | 17.50 | 18.28 | 18.28 | 1,332 |
09 Apr 2024 | 18.37 | 18.45 | 18.20 | 18.20 | 18.20 | 1,720 |
08 Apr 2024 | 17.99 | 18.83 | 17.86 | 18.69 | 18.69 | 3,728 |
05 Apr 2024 | 17.59 | 17.89 | 17.55 | 17.77 | 17.77 | 698 |
04 Apr 2024 | 18.37 | 18.44 | 17.77 | 17.77 | 17.77 | 1,226 |
03 Apr 2024 | 18.01 | 18.14 | 17.76 | 18.11 | 18.11 | 1,241 |
02 Apr 2024 | 18.21 | 18.28 | 18.10 | 18.20 | 18.20 | 927 |
28 Mar 2024 | 18.15 | 18.42 | 18.15 | 18.41 | 18.41 | 2,987 |
27 Mar 2024 | 18.09 | 18.10 | 17.88 | 18.00 | 18.00 | 1,390 |
26 Mar 2024 | 17.83 | 17.87 | 17.67 | 17.87 | 17.87 | 1,486 |
25 Mar 2024 | 17.66 | 18.08 | 17.62 | 17.80 | 17.80 | 6,266 |
22 Mar 2024 | 17.77 | 17.77 | 17.29 | 17.51 | 17.51 | 2,202 |
21 Mar 2024 | 17.64 | 17.88 | 17.50 | 17.80 | 17.80 | 1,220 |
20 Mar 2024 | 17.07 | 17.60 | 17.02 | 17.60 | 17.60 | 1,236 |
19 Mar 2024 | 16.97 | 17.25 | 16.95 | 17.15 | 17.15 | 1,889 |
18 Mar 2024 | 17.10 | 17.29 | 16.80 | 17.01 | 17.01 | 1,524 |
15 Mar 2024 | 17.21 | 17.52 | 17.21 | 17.23 | 17.23 | 938 |
14 Mar 2024 | 17.60 | 17.74 | 17.28 | 17.33 | 17.33 | 579 |
13 Mar 2024 | 17.94 | 18.08 | 17.64 | 17.64 | 17.64 | 1,386 |
12 Mar 2024 | 18.08 | 18.16 | 17.93 | 17.99 | 17.99 | 1,637 |
11 Mar 2024 | 18.57 | 18.58 | 18.15 | 18.16 | 18.16 | 515 |
08 Mar 2024 | 19.57 | 19.57 | 18.61 | 18.61 | 18.61 | 1,356 |
07 Mar 2024 | 18.28 | 18.76 | 18.21 | 18.57 | 18.57 | 1,010 |
06 Mar 2024 | 18.14 | 18.43 | 17.93 | 18.18 | 18.18 | 1,082 |
05 Mar 2024 | 18.00 | 18.27 | 17.89 | 18.16 | 18.16 | 1,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |