Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 25.62 | 26.29 | 25.20 | 26.07 | 26.07 | 377,600 |
25 Jul 2024 | 25.29 | 25.85 | 24.72 | 24.98 | 24.98 | 375,000 |
24 Jul 2024 | 25.88 | 26.88 | 25.03 | 25.06 | 25.06 | 625,900 |
23 Jul 2024 | 24.76 | 26.64 | 24.52 | 26.38 | 26.38 | 755,000 |
22 Jul 2024 | 23.96 | 24.88 | 23.70 | 24.63 | 24.63 | 443,600 |
19 Jul 2024 | 23.94 | 24.31 | 23.55 | 23.73 | 23.73 | 786,600 |
18 Jul 2024 | 24.24 | 24.78 | 23.09 | 23.86 | 23.86 | 492,900 |
17 Jul 2024 | 24.41 | 25.05 | 23.86 | 23.91 | 23.91 | 749,100 |
16 Jul 2024 | 24.59 | 25.10 | 24.05 | 25.02 | 25.02 | 561,700 |
15 Jul 2024 | 24.19 | 25.23 | 23.99 | 24.65 | 24.65 | 647,600 |
12 Jul 2024 | 23.86 | 24.30 | 23.50 | 23.86 | 23.86 | 480,600 |
11 Jul 2024 | 22.50 | 23.60 | 22.02 | 23.47 | 23.47 | 717,600 |
10 Jul 2024 | 21.65 | 22.02 | 21.31 | 21.85 | 21.85 | 325,200 |
09 Jul 2024 | 21.37 | 21.73 | 21.22 | 21.46 | 21.46 | 591,100 |
08 Jul 2024 | 21.44 | 21.67 | 21.28 | 21.51 | 21.51 | 251,800 |
05 Jul 2024 | 21.61 | 21.76 | 20.99 | 21.14 | 21.14 | 303,800 |
03 Jul 2024 | 21.41 | 21.83 | 21.34 | 21.79 | 21.79 | 347,600 |
02 Jul 2024 | 21.15 | 21.30 | 20.87 | 21.29 | 21.29 | 525,500 |
01 Jul 2024 | 21.85 | 21.93 | 20.84 | 21.06 | 21.06 | 474,700 |
28 Jun 2024 | 21.99 | 22.83 | 21.69 | 21.78 | 21.78 | 1,200,400 |
27 Jun 2024 | 21.90 | 22.18 | 21.53 | 21.95 | 21.95 | 445,800 |
26 Jun 2024 | 21.75 | 21.95 | 21.56 | 21.89 | 21.89 | 332,100 |
25 Jun 2024 | 22.00 | 22.15 | 21.52 | 21.93 | 21.93 | 340,500 |
24 Jun 2024 | 21.74 | 22.08 | 21.60 | 21.89 | 21.89 | 330,100 |
21 Jun 2024 | 21.74 | 21.76 | 20.48 | 21.68 | 21.68 | 1,529,600 |
20 Jun 2024 | 21.81 | 22.24 | 21.44 | 22.06 | 22.06 | 428,700 |
18 Jun 2024 | 21.19 | 21.79 | 20.90 | 21.73 | 21.73 | 503,500 |
17 Jun 2024 | 20.72 | 21.23 | 20.49 | 21.22 | 21.22 | 539,400 |
14 Jun 2024 | 20.22 | 21.53 | 20.22 | 20.72 | 20.72 | 933,200 |
13 Jun 2024 | 19.74 | 19.85 | 19.15 | 19.20 | 19.20 | 342,600 |
12 Jun 2024 | 20.28 | 20.40 | 19.82 | 19.87 | 19.87 | 382,500 |
11 Jun 2024 | 19.49 | 20.00 | 19.29 | 19.50 | 19.50 | 458,400 |
10 Jun 2024 | 19.51 | 19.99 | 19.30 | 19.66 | 19.66 | 615,500 |
07 Jun 2024 | 20.46 | 20.56 | 19.82 | 19.87 | 19.87 | 538,700 |
06 Jun 2024 | 21.26 | 21.38 | 20.28 | 20.60 | 20.60 | 478,400 |
05 Jun 2024 | 21.00 | 21.31 | 20.63 | 21.31 | 21.31 | 856,100 |
04 Jun 2024 | 21.37 | 21.59 | 20.07 | 20.58 | 20.58 | 1,292,400 |
03 Jun 2024 | 22.44 | 22.49 | 21.34 | 21.65 | 21.65 | 599,100 |
31 May 2024 | 22.54 | 23.19 | 21.80 | 22.06 | 22.06 | 1,480,000 |
30 May 2024 | 22.10 | 22.65 | 21.73 | 22.59 | 22.59 | 565,000 |
29 May 2024 | 21.50 | 22.09 | 21.19 | 21.96 | 21.96 | 511,700 |
28 May 2024 | 21.82 | 21.93 | 21.16 | 21.50 | 21.50 | 424,500 |
24 May 2024 | 20.94 | 21.80 | 20.91 | 21.67 | 21.67 | 375,700 |
23 May 2024 | 21.02 | 21.23 | 20.57 | 20.84 | 20.84 | 444,100 |
22 May 2024 | 20.64 | 21.01 | 20.51 | 20.89 | 20.89 | 425,600 |
21 May 2024 | 19.95 | 20.58 | 19.90 | 20.51 | 20.51 | 396,200 |
20 May 2024 | 19.60 | 20.33 | 19.51 | 20.07 | 20.07 | 405,500 |
17 May 2024 | 19.70 | 19.91 | 19.37 | 19.68 | 19.68 | 470,900 |
16 May 2024 | 19.71 | 19.89 | 19.25 | 19.60 | 19.60 | 669,000 |
15 May 2024 | 19.99 | 20.63 | 19.66 | 19.72 | 19.72 | 948,200 |
14 May 2024 | 19.01 | 19.56 | 18.86 | 19.51 | 19.51 | 461,200 |
13 May 2024 | 19.09 | 19.20 | 18.71 | 18.79 | 18.79 | 329,000 |
10 May 2024 | 19.20 | 19.20 | 18.72 | 18.84 | 18.84 | 289,700 |
09 May 2024 | 18.46 | 19.06 | 18.32 | 19.03 | 19.03 | 405,900 |
08 May 2024 | 18.23 | 18.60 | 18.00 | 18.33 | 18.33 | 267,400 |
07 May 2024 | 18.67 | 18.74 | 18.23 | 18.35 | 18.35 | 375,100 |
06 May 2024 | 18.25 | 18.68 | 18.03 | 18.42 | 18.42 | 500,900 |
03 May 2024 | 17.84 | 18.00 | 17.36 | 17.99 | 17.99 | 555,600 |
02 May 2024 | 17.06 | 17.41 | 16.78 | 17.39 | 17.39 | 438,800 |
01 May 2024 | 16.73 | 16.97 | 16.12 | 16.77 | 16.77 | 733,200 |
30 Apr 2024 | 17.55 | 17.55 | 16.59 | 16.63 | 16.63 | 588,700 |
29 Apr 2024 | 17.84 | 18.18 | 17.14 | 17.72 | 17.72 | 957,700 |
26 Apr 2024 | 15.80 | 17.95 | 15.80 | 17.78 | 17.78 | 1,549,600 |
25 Apr 2024 | 13.76 | 14.03 | 13.56 | 13.89 | 13.89 | 354,900 |
24 Apr 2024 | 13.82 | 14.11 | 13.72 | 13.91 | 13.91 | 382,700 |
23 Apr 2024 | 13.61 | 14.00 | 13.56 | 13.98 | 13.98 | 306,200 |
22 Apr 2024 | 13.36 | 13.67 | 13.29 | 13.52 | 13.52 | 327,700 |
19 Apr 2024 | 13.31 | 13.62 | 13.15 | 13.28 | 13.28 | 1,239,100 |
18 Apr 2024 | 13.50 | 13.69 | 13.32 | 13.38 | 13.38 | 426,200 |
17 Apr 2024 | 13.92 | 14.05 | 13.36 | 13.43 | 13.43 | 512,300 |
16 Apr 2024 | 13.44 | 13.71 | 13.29 | 13.55 | 13.55 | 221,400 |
15 Apr 2024 | 14.25 | 14.62 | 13.56 | 13.63 | 13.63 | 476,300 |
12 Apr 2024 | 14.37 | 14.54 | 13.82 | 13.86 | 13.86 | 349,900 |
11 Apr 2024 | 14.40 | 14.50 | 14.11 | 14.42 | 14.42 | 327,400 |
10 Apr 2024 | 14.66 | 14.73 | 14.02 | 14.32 | 14.32 | 397,800 |
09 Apr 2024 | 15.38 | 15.57 | 14.96 | 15.08 | 15.08 | 356,800 |
08 Apr 2024 | 15.70 | 15.82 | 15.13 | 15.29 | 15.29 | 296,300 |
05 Apr 2024 | 15.39 | 15.86 | 15.36 | 15.67 | 15.67 | 575,400 |
04 Apr 2024 | 15.86 | 16.33 | 15.30 | 15.39 | 15.39 | 560,800 |
03 Apr 2024 | 14.54 | 15.94 | 14.54 | 15.84 | 15.84 | 805,200 |
02 Apr 2024 | 14.47 | 14.81 | 14.40 | 14.70 | 14.70 | 294,400 |
01 Apr 2024 | 14.50 | 14.88 | 14.50 | 14.80 | 14.80 | 414,300 |
28 Mar 2024 | 14.34 | 14.69 | 14.33 | 14.46 | 14.46 | 597,100 |
27 Mar 2024 | 14.09 | 14.37 | 13.91 | 14.34 | 14.34 | 350,700 |
26 Mar 2024 | 14.08 | 14.20 | 13.92 | 13.94 | 13.94 | 281,300 |
25 Mar 2024 | 13.89 | 14.00 | 13.55 | 13.94 | 13.94 | 307,800 |
22 Mar 2024 | 13.92 | 14.12 | 13.72 | 13.84 | 13.84 | 381,200 |
21 Mar 2024 | 13.58 | 13.82 | 13.45 | 13.67 | 13.67 | 453,600 |
20 Mar 2024 | 12.99 | 13.64 | 12.97 | 13.52 | 13.52 | 412,000 |
19 Mar 2024 | 12.85 | 13.30 | 12.77 | 13.12 | 13.12 | 567,400 |
18 Mar 2024 | 12.78 | 13.17 | 12.70 | 12.91 | 12.91 | 462,300 |
15 Mar 2024 | 12.34 | 12.83 | 12.26 | 12.80 | 12.80 | 1,576,000 |
14 Mar 2024 | 12.49 | 12.87 | 12.30 | 12.44 | 12.44 | 433,000 |
13 Mar 2024 | 12.62 | 12.84 | 12.51 | 12.68 | 12.68 | 340,500 |
12 Mar 2024 | 13.00 | 13.00 | 12.31 | 12.60 | 12.60 | 383,400 |
11 Mar 2024 | 13.12 | 13.39 | 12.69 | 12.91 | 12.91 | 459,200 |
08 Mar 2024 | 12.15 | 12.78 | 12.10 | 12.71 | 12.71 | 592,100 |
07 Mar 2024 | 11.56 | 11.70 | 11.44 | 11.63 | 11.63 | 184,400 |
06 Mar 2024 | 11.33 | 11.50 | 11.13 | 11.30 | 11.30 | 269,600 |
05 Mar 2024 | 11.46 | 11.87 | 11.23 | 11.36 | 11.36 | 285,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |