Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.64 | 19.48 | 18.49 | 19.34 | 19.34 | 23,333 |
25 Jul 2024 | 19.16 | 19.71 | 18.12 | 18.93 | 18.93 | 13,884 |
24 Jul 2024 | 21.09 | 21.09 | 19.53 | 19.66 | 19.66 | 10,242 |
23 Jul 2024 | 21.59 | 21.79 | 20.88 | 20.99 | 20.99 | 96,952 |
22 Jul 2024 | 21.35 | 21.60 | 20.96 | 21.54 | 21.54 | 6,532 |
19 Jul 2024 | 22.70 | 22.70 | 20.79 | 21.22 | 21.22 | 11,909 |
18 Jul 2024 | 23.96 | 24.31 | 22.80 | 22.80 | 22.80 | 2,574 |
17 Jul 2024 | 24.85 | 24.92 | 23.63 | 23.80 | 23.80 | 5,357 |
16 Jul 2024 | 24.70 | 25.23 | 24.39 | 24.73 | 24.73 | 6,925 |
15 Jul 2024 | 24.76 | 24.94 | 24.01 | 24.43 | 24.43 | 4,008 |
12 Jul 2024 | 24.90 | 25.43 | 24.56 | 25.43 | 25.43 | 5,208 |
11 Jul 2024 | 24.65 | 25.29 | 23.94 | 24.40 | 24.40 | 6,690 |
10 Jul 2024 | 23.37 | 23.62 | 22.90 | 23.62 | 23.62 | 2,896 |
09 Jul 2024 | 24.30 | 24.30 | 22.64 | 22.95 | 22.95 | 7,888 |
08 Jul 2024 | 24.09 | 24.30 | 23.78 | 24.29 | 24.29 | 1,373 |
05 Jul 2024 | 23.82 | 24.29 | 23.57 | 23.81 | 23.81 | 2,656 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 24.29 | 24.33 | 23.55 | 23.55 | 23.55 | 5,196 |
02 Jul 2024 | 23.00 | 24.15 | 22.96 | 24.15 | 24.15 | 4,291 |
01 Jul 2024 | 22.73 | 22.78 | 22.20 | 22.42 | 22.42 | 2,989 |
28 Jun 2024 | 23.38 | 23.42 | 22.32 | 22.75 | 22.75 | 1,321 |
27 Jun 2024 | 22.87 | 23.24 | 22.49 | 23.24 | 23.24 | 7,748 |
26 Jun 2024 | 22.01 | 22.88 | 21.86 | 22.56 | 22.56 | 1,154 |
25 Jun 2024 | 22.40 | 22.66 | 21.74 | 22.08 | 22.08 | 1,583 |
24 Jun 2024 | 23.69 | 23.81 | 23.00 | 23.08 | 23.08 | 2,315 |
21 Jun 2024 | 23.34 | 23.89 | 23.34 | 23.57 | 23.57 | 1,239 |
20 Jun 2024 | 24.92 | 25.41 | 23.63 | 23.63 | 23.63 | 5,515 |
19 Jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 278 |
18 Jun 2024 | 27.00 | 27.00 | 26.38 | 26.51 | 26.51 | 1,120 |
17 Jun 2024 | 27.10 | 27.10 | 26.33 | 26.50 | 26.50 | 1,676 |
14 Jun 2024 | 28.25 | 28.33 | 27.31 | 27.31 | 27.31 | 3,123 |
13 Jun 2024 | 29.31 | 29.41 | 28.38 | 28.78 | 28.78 | 1,294 |
12 Jun 2024 | 30.09 | 30.71 | 29.11 | 30.02 | 30.02 | 4,579 |
11 Jun 2024 | 27.97 | 28.21 | 27.16 | 28.17 | 28.17 | 4,735 |
10 Jun 2024 | 26.88 | 28.25 | 26.82 | 28.25 | 28.25 | 3,644 |
07 Jun 2024 | 27.32 | 28.24 | 26.93 | 27.00 | 27.00 | 2,118 |
06 Jun 2024 | 29.00 | 29.19 | 27.84 | 28.33 | 28.33 | 1,981 |
05 Jun 2024 | 27.16 | 29.00 | 27.16 | 28.82 | 28.82 | 8,133 |
04 Jun 2024 | 26.61 | 26.78 | 26.25 | 26.41 | 26.41 | 2,297 |
03 Jun 2024 | 26.43 | 26.76 | 25.75 | 26.29 | 26.29 | 1,917 |
31 May 2024 | 26.17 | 26.61 | 25.12 | 25.30 | 25.30 | 2,644 |
30 May 2024 | 26.31 | 26.62 | 25.89 | 26.24 | 26.24 | 3,222 |
29 May 2024 | 25.97 | 26.38 | 25.57 | 25.92 | 25.92 | 4,320 |
28 May 2024 | 26.74 | 27.05 | 26.21 | 26.97 | 26.97 | 1,577 |
24 May 2024 | 24.99 | 26.19 | 24.90 | 25.99 | 25.99 | 1,683 |
23 May 2024 | 27.95 | 28.46 | 25.25 | 25.25 | 25.25 | 2,681 |
22 May 2024 | 27.04 | 28.20 | 26.86 | 27.49 | 27.49 | 8,343 |
21 May 2024 | 26.07 | 26.61 | 25.56 | 26.61 | 26.61 | 1,977 |
20 May 2024 | 25.49 | 26.47 | 25.40 | 25.81 | 25.81 | 2,286 |
17 May 2024 | 25.14 | 26.14 | 25.07 | 25.23 | 25.23 | 1,143 |
16 May 2024 | 25.60 | 25.60 | 24.88 | 25.24 | 25.24 | 9,255 |
15 May 2024 | 25.24 | 25.73 | 24.36 | 25.10 | 25.10 | 2,001 |
14 May 2024 | 24.55 | 25.94 | 24.55 | 25.11 | 25.11 | 3,865 |
13 May 2024 | 24.50 | 25.00 | 23.79 | 23.87 | 23.87 | 1,378 |
10 May 2024 | 25.17 | 25.45 | 24.05 | 24.22 | 24.22 | 5,055 |
09 May 2024 | 24.38 | 24.99 | 24.18 | 24.72 | 24.72 | 304 |
08 May 2024 | 23.65 | 24.40 | 23.40 | 24.40 | 24.40 | 5,873 |
07 May 2024 | 26.07 | 26.29 | 24.45 | 24.45 | 24.45 | 6,366 |
03 May 2024 | 24.53 | 25.63 | 24.33 | 25.35 | 25.35 | 5,353 |
02 May 2024 | 24.89 | 25.06 | 20.74 | 22.00 | 22.00 | 19,435 |
01 May 2024 | 26.62 | 26.85 | 25.93 | 26.49 | 26.49 | 628 |
30 Apr 2024 | 27.20 | 28.16 | 27.03 | 27.88 | 27.88 | 2,725 |
29 Apr 2024 | 26.29 | 27.70 | 26.26 | 27.57 | 27.57 | 18,347 |
26 Apr 2024 | 25.06 | 26.36 | 24.63 | 26.36 | 26.36 | 1,178 |
25 Apr 2024 | 24.62 | 24.74 | 23.87 | 24.74 | 24.74 | 2,671 |
24 Apr 2024 | 23.52 | 24.53 | 23.52 | 24.13 | 24.13 | 8,755 |
23 Apr 2024 | 23.47 | 24.64 | 22.94 | 23.16 | 23.16 | 4,367 |
22 Apr 2024 | 22.22 | 25.26 | 21.89 | 24.35 | 24.35 | 12,048 |
19 Apr 2024 | 23.14 | 23.63 | 22.70 | 22.72 | 22.72 | 4,257 |
18 Apr 2024 | 24.98 | 25.44 | 23.80 | 23.83 | 23.83 | 2,083 |
17 Apr 2024 | 25.81 | 26.16 | 25.21 | 25.60 | 25.60 | 1,338 |
16 Apr 2024 | 25.06 | 25.47 | 24.59 | 25.37 | 25.37 | 1,494 |
15 Apr 2024 | 26.63 | 26.76 | 25.84 | 26.35 | 26.35 | 2,861 |
12 Apr 2024 | 27.70 | 27.70 | 26.13 | 26.22 | 26.22 | 2,270 |
11 Apr 2024 | 27.28 | 27.70 | 26.53 | 27.70 | 27.70 | 1,891 |
10 Apr 2024 | 27.51 | 27.73 | 27.04 | 27.16 | 27.16 | 3,967 |
09 Apr 2024 | 27.03 | 28.79 | 26.97 | 28.56 | 28.56 | 2,259 |
08 Apr 2024 | 26.80 | 27.14 | 26.44 | 26.79 | 26.79 | 274 |
05 Apr 2024 | 26.54 | 26.68 | 25.87 | 26.55 | 26.55 | 6,194 |
04 Apr 2024 | 27.64 | 28.49 | 27.42 | 28.49 | 28.49 | 994 |
03 Apr 2024 | 26.51 | 26.82 | 25.98 | 26.24 | 26.24 | 7,607 |
02 Apr 2024 | 28.89 | 28.89 | 28.12 | 28.14 | 28.14 | 2,028 |
28 Mar 2024 | 29.04 | 29.84 | 28.83 | 29.23 | 29.23 | 2,420 |
27 Mar 2024 | 27.29 | 28.85 | 27.25 | 28.44 | 28.44 | 740 |
26 Mar 2024 | 27.80 | 27.98 | 26.86 | 27.17 | 27.17 | 479 |
25 Mar 2024 | 27.40 | 27.79 | 27.06 | 27.48 | 27.48 | 1,838 |
22 Mar 2024 | 27.50 | 27.64 | 26.66 | 27.26 | 27.26 | 2,311 |
21 Mar 2024 | 27.46 | 30.16 | 27.46 | 28.79 | 28.79 | 7,193 |
20 Mar 2024 | 24.96 | 26.65 | 24.51 | 26.53 | 26.53 | 9,260 |
19 Mar 2024 | 24.41 | 24.94 | 24.12 | 24.84 | 24.84 | 10,669 |
18 Mar 2024 | 25.82 | 26.10 | 24.79 | 25.07 | 25.07 | 8,691 |
15 Mar 2024 | 25.65 | 26.45 | 25.63 | 25.85 | 25.85 | 1,448 |
14 Mar 2024 | 27.30 | 27.62 | 25.89 | 25.89 | 25.89 | 1,643 |
13 Mar 2024 | 27.59 | 29.20 | 27.59 | 28.17 | 28.17 | 917 |
12 Mar 2024 | 28.65 | 29.48 | 27.49 | 28.42 | 28.42 | 1,969 |
11 Mar 2024 | 27.61 | 28.88 | 27.40 | 28.16 | 28.16 | 3,314 |
08 Mar 2024 | 29.61 | 30.04 | 29.04 | 29.17 | 29.17 | 386 |
07 Mar 2024 | 27.77 | 29.38 | 27.77 | 29.00 | 29.00 | 4,227 |
06 Mar 2024 | 27.22 | 28.53 | 26.81 | 27.66 | 27.66 | 4,460 |
05 Mar 2024 | 27.18 | 27.21 | 26.37 | 26.56 | 26.56 | 1,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |