Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.40 | 23.90 | 20.50 | 22.00 | 22.00 | 10,455 |
25 Jul 2024 | 23.50 | 23.50 | 20.00 | 21.60 | 21.60 | 4,409 |
24 Jul 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 81 |
23 Jul 2024 | 24.30 | 24.57 | 23.77 | 24.39 | 24.39 | 7,982 |
22 Jul 2024 | 24.39 | 24.39 | 23.95 | 24.39 | 24.39 | 1,666 |
19 Jul 2024 | 25.19 | 25.19 | 23.42 | 24.39 | 24.39 | 4,507 |
18 Jul 2024 | 25.28 | 25.37 | 25.28 | 25.37 | 25.37 | 392 |
17 Jul 2024 | 25.72 | 25.72 | 25.01 | 25.28 | 25.28 | 2,540 |
16 Jul 2024 | 25.90 | 25.90 | 25.37 | 25.72 | 25.72 | 607 |
15 Jul 2024 | 29.20 | 29.50 | 29.20 | 29.30 | 29.30 | 1,205 |
12 Jul 2024 | 28.60 | 30.00 | 28.60 | 29.00 | 29.00 | 5,865 |
11 Jul 2024 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1,769 |
10 Jul 2024 | 28.10 | 28.40 | 28.00 | 28.30 | 28.30 | 1,375 |
09 Jul 2024 | 28.40 | 28.60 | 28.10 | 28.40 | 28.40 | 4,006 |
08 Jul 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1,796 |
05 Jul 2024 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 3,805 |
04 Jul 2024 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 2,100 |
03 Jul 2024 | 26.90 | 28.10 | 26.90 | 27.50 | 27.50 | 2,799 |
02 Jul 2024 | 26.40 | 27.00 | 26.30 | 26.90 | 26.90 | 1,022 |
01 Jul 2024 | 26.30 | 26.30 | 26.20 | 26.30 | 26.30 | 353 |
28 Jun 2024 | 26.10 | 26.30 | 26.10 | 26.20 | 26.20 | 1,592 |
27 Jun 2024 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 1,180 |
26 Jun 2024 | 26.10 | 26.30 | 25.80 | 25.90 | 25.90 | 3,502 |
25 Jun 2024 | 25.20 | 26.50 | 25.20 | 26.00 | 26.00 | 7,561 |
24 Jun 2024 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 38,334 |
21 Jun 2024 | 25.00 | 25.20 | 24.90 | 25.00 | 25.00 | 5,901 |
20 Jun 2024 | 25.60 | 25.80 | 25.30 | 25.60 | 25.60 | 4,701 |
19 Jun 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 7,844 |
18 Jun 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 135,348 |
17 Jun 2024 | 25.20 | 25.20 | 24.90 | 25.10 | 25.10 | 3,183 |
14 Jun 2024 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 1,893 |
13 Jun 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 48,951 |
12 Jun 2024 | 24.90 | 25.20 | 24.90 | 25.00 | 25.00 | 1,929 |
11 Jun 2024 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 5,308 |
10 Jun 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 2,338 |
07 Jun 2024 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 11,861 |
06 Jun 2024 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | 2,893 |
05 Jun 2024 | 24.40 | 24.50 | 24.30 | 24.50 | 24.50 | 19,597 |
04 Jun 2024 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | 1,856 |
03 Jun 2024 | 24.50 | 24.50 | 24.10 | 24.20 | 24.20 | 2,567 |
31 May 2024 | 24.50 | 24.60 | 24.50 | 24.50 | 24.50 | 979 |
30 May 2024 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | 1,696 |
29 May 2024 | 23.80 | 24.90 | 23.80 | 24.30 | 24.30 | 14,971 |
28 May 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 911 |
27 May 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | 928 |
24 May 2024 | 23.90 | 24.10 | 23.50 | 23.60 | 23.60 | 3,923 |
23 May 2024 | 24.30 | 24.50 | 23.70 | 24.10 | 24.10 | 3,495 |
22 May 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 1,324 |
21 May 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | 1,440 |
20 May 2024 | 24.20 | 24.80 | 24.00 | 24.80 | 24.80 | 2,372 |
17 May 2024 | 24.70 | 24.80 | 24.50 | 24.70 | 24.70 | 1,851 |
16 May 2024 | 24.50 | 24.70 | 24.30 | 24.70 | 24.70 | 1,448 |
15 May 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | 1,904 |
14 May 2024 | 25.00 | 25.00 | 24.20 | 24.70 | 24.70 | 2,834 |
13 May 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 2,395 |
10 May 2024 | 24.60 | 24.80 | 24.50 | 24.80 | 24.80 | 1,762 |
09 May 2024 | 24.70 | 24.70 | 24.40 | 24.70 | 24.70 | 1,826 |
08 May 2024 | 24.60 | 24.80 | 24.10 | 24.50 | 24.50 | 2,276 |
07 May 2024 | 24.70 | 24.80 | 24.60 | 24.80 | 24.80 | 3,843 |
06 May 2024 | 24.80 | 24.80 | 24.40 | 24.70 | 24.70 | 1,848 |
03 May 2024 | 24.80 | 24.80 | 24.10 | 24.60 | 24.60 | 2,652 |
02 May 2024 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | 2,550 |
30 Apr 2024 | 25.00 | 25.10 | 24.90 | 25.00 | 25.00 | 1,960 |
29 Apr 2024 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 2,875 |
26 Apr 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 3,077 |
25 Apr 2024 | 25.50 | 25.60 | 24.10 | 25.00 | 25.00 | 14,464 |
24 Apr 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | 1,475 |
23 Apr 2024 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | 1,452 |
22 Apr 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 294 |
19 Apr 2024 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | 9,790 |
18 Apr 2024 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | 1,381 |
17 Apr 2024 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 679 |
16 Apr 2024 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 1,084 |
15 Apr 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 982 |
12 Apr 2024 | 25.90 | 26.00 | 24.90 | 25.60 | 25.60 | 8,564 |
11 Apr 2024 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | 522 |
10 Apr 2024 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 4,267 |
09 Apr 2024 | 25.70 | 25.80 | 25.60 | 25.70 | 25.70 | 3,012 |
08 Apr 2024 | 25.50 | 26.00 | 25.20 | 25.80 | 25.80 | 4,492 |
05 Apr 2024 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 801 |
04 Apr 2024 | 26.20 | 26.30 | 25.70 | 26.30 | 26.30 | 1,486 |
03 Apr 2024 | 26.10 | 26.30 | 25.40 | 26.30 | 26.30 | 4,437 |
02 Apr 2024 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | 27,898 |
28 Mar 2024 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 1,025 |
27 Mar 2024 | 25.80 | 26.30 | 25.80 | 26.10 | 26.10 | 1,036 |
26 Mar 2024 | 26.00 | 26.20 | 25.80 | 25.80 | 25.80 | 584 |
25 Mar 2024 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 639 |
22 Mar 2024 | 25.80 | 25.90 | 25.70 | 25.90 | 25.90 | 1,113 |
21 Mar 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 429 |
20 Mar 2024 | 25.40 | 25.50 | 25.20 | 25.50 | 25.50 | 1,116 |
19 Mar 2024 | 25.30 | 25.40 | 25.30 | 25.30 | 25.30 | 398 |
18 Mar 2024 | 25.30 | 25.70 | 25.30 | 25.40 | 25.40 | 626 |
15 Mar 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 199 |
14 Mar 2024 | 25.10 | 25.10 | 24.90 | 25.00 | 25.00 | 2,063 |
13 Mar 2024 | 25.60 | 25.70 | 25.00 | 25.10 | 25.10 | 1,330 |
12 Mar 2024 | 25.50 | 25.80 | 25.50 | 25.50 | 25.50 | 633 |
11 Mar 2024 | 25.60 | 25.60 | 24.80 | 25.60 | 25.60 | 2,269 |
08 Mar 2024 | 25.60 | 25.80 | 25.40 | 25.70 | 25.70 | 1,419 |
07 Mar 2024 | 25.70 | 25.70 | 25.50 | 25.60 | 25.60 | 379 |
06 Mar 2024 | 25.70 | 25.80 | 25.30 | 25.70 | 25.70 | 1,585 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |