Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.82 | 24.97 | 24.77 | 25.01 | 25.01 | 121 |
25 Jul 2024 | 24.69 | 24.81 | 24.60 | 24.81 | 24.81 | 268 |
24 Jul 2024 | 24.82 | 24.84 | 24.63 | 24.84 | 24.84 | 38 |
23 Jul 2024 | 25.10 | 25.10 | 24.90 | 24.92 | 24.92 | 112 |
22 Jul 2024 | 24.90 | 25.07 | 24.85 | 25.01 | 25.01 | 977 |
19 Jul 2024 | 24.76 | 24.80 | 24.69 | 24.72 | 24.72 | 6,263 |
18 Jul 2024 | 24.85 | 25.02 | 24.80 | 24.95 | 24.95 | 28,231 |
17 Jul 2024 | 24.67 | 24.69 | 24.65 | 24.79 | 24.79 | 24,020 |
16 Jul 2024 | 24.59 | 24.72 | 24.59 | 24.73 | 24.73 | 2,235 |
15 Jul 2024 | 24.92 | 24.94 | 24.80 | 24.80 | 24.80 | 968 |
12 Jul 2024 | 24.92 | 25.00 | 24.91 | 24.99 | 24.99 | 48 |
11 Jul 2024 | 24.72 | 24.88 | 24.61 | 24.88 | 24.88 | 430 |
10 Jul 2024 | 24.48 | 24.65 | 24.46 | 24.65 | 24.65 | 4,291 |
09 Jul 2024 | 24.58 | 24.63 | 24.43 | 24.39 | 24.39 | 23 |
08 Jul 2024 | 24.58 | 24.69 | 24.50 | 24.63 | 24.63 | 218 |
05 Jul 2024 | 24.69 | 24.75 | 24.58 | 24.64 | 24.64 | 859 |
04 Jul 2024 | 24.57 | 24.61 | 24.54 | 24.66 | 24.66 | 80 |
03 Jul 2024 | 24.53 | 24.53 | 24.38 | 24.54 | 24.54 | 10,325 |
02 Jul 2024 | 24.38 | 24.38 | 24.26 | 24.33 | 24.33 | 861 |
01 Jul 2024 | 24.56 | 24.60 | 24.39 | 24.48 | 24.48 | 67 |
28 Jun 2024 | 24.32 | 24.40 | 24.15 | 24.16 | 24.16 | 459 |
27 Jun 2024 | 24.33 | 24.38 | 24.27 | 24.30 | 24.30 | 286 |
26 Jun 2024 | 24.32 | 24.60 | 24.25 | 24.33 | 24.33 | 1,426 |
25 Jun 2024 | 24.75 | 24.75 | 24.51 | 24.52 | 24.52 | 539 |
24 Jun 2024 | 24.40 | 24.71 | 24.40 | 24.66 | 24.66 | 3,224 |
21 Jun 2024 | 24.49 | 24.55 | 24.42 | 24.46 | 24.46 | 145,150 |
20 Jun 2024 | 24.35 | 24.58 | 24.25 | 24.57 | 24.57 | 394 |
19 Jun 2024 | 24.38 | 24.42 | 24.35 | 24.35 | 24.35 | 30 |
18 Jun 2024 | 24.34 | 24.34 | 24.20 | 24.34 | 24.34 | 29,464 |
17 Jun 2024 | 24.09 | 24.18 | 24.06 | 24.10 | 24.10 | 8,315 |
14 Jun 2024 | 24.46 | 24.46 | 23.97 | 24.07 | 24.07 | 27,193 |
13 Jun 2024 | 24.73 | 24.73 | 24.44 | 24.47 | 24.47 | 20,852 |
12 Jun 2024 | 24.60 | 24.76 | 24.60 | 24.77 | 24.77 | 11 |
11 Jun 2024 | 24.74 | 24.93 | 24.50 | 24.53 | 24.53 | 1,022 |
10 Jun 2024 | 24.77 | 24.78 | 24.66 | 24.76 | 24.76 | 963 |
07 Jun 2024 | 25.04 | 25.05 | 24.79 | 24.91 | 24.91 | 8,869 |
06 Jun 2024 | 25.06 | 25.11 | 25.02 | 25.02 | 25.02 | 430 |
05 Jun 2024 | 25.07 | 25.12 | 25.00 | 25.02 | 25.02 | 14,111 |
04 Jun 2024 | 25.06 | 25.11 | 24.95 | 25.00 | 25.00 | 32 |
03 Jun 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 1,109 |
31 May 2024 | 24.86 | 24.98 | 24.86 | 24.96 | 24.96 | 17,599 |
30 May 2024 | 24.72 | 24.85 | 24.70 | 24.85 | 24.85 | 12,594 |
29 May 2024 | 24.85 | 24.88 | 24.72 | 24.72 | 24.72 | 1,210 |
28 May 2024 | 25.14 | 25.20 | 24.98 | 24.98 | 24.98 | 341 |
24 May 2024 | 25.00 | 25.02 | 24.81 | 25.00 | 25.00 | 890 |
23 May 2024 | 25.00 | 25.08 | 24.97 | 24.96 | 24.96 | 124 |
22 May 2024 | 25.00 | 25.06 | 24.98 | 25.08 | 25.08 | 1,452 |
21 May 2024 | 24.96 | 25.07 | 24.96 | 25.08 | 25.08 | 239 |
20 May 2024 | 25.20 | 25.22 | 25.16 | 25.16 | 25.16 | 16 |
17 May 2024 | 25.08 | 25.08 | 25.01 | 25.07 | 25.07 | 5 |
16 May 2024 | 25.11 | 25.16 | 25.10 | 25.10 | 25.10 | 621 |
15 May 2024 | 24.98 | 25.08 | 24.97 | 25.10 | 25.10 | 4,273 |
14 May 2024 | 24.89 | 24.93 | 24.84 | 24.91 | 24.91 | 39 |
13 May 2024 | 24.94 | 25.01 | 24.88 | 24.94 | 24.94 | 942 |
10 May 2024 | 24.89 | 24.97 | 24.85 | 24.94 | 24.94 | 23 |
09 May 2024 | 24.52 | 24.65 | 24.52 | 24.66 | 24.66 | 1,413 |
08 May 2024 | 24.47 | 24.55 | 24.42 | 24.52 | 24.52 | 67 |
07 May 2024 | 24.09 | 24.41 | 24.09 | 24.39 | 24.39 | 3,071 |
03 May 2024 | 23.97 | 24.09 | 23.92 | 23.94 | 23.94 | 10,468 |
02 May 2024 | 23.92 | 23.94 | 23.82 | 23.90 | 23.90 | 5,891 |
01 May 2024 | 23.77 | 23.77 | 23.58 | 23.65 | 23.65 | 14,083 |
30 Apr 2024 | 23.84 | 23.88 | 23.73 | 23.72 | 23.72 | 98 |
29 Apr 2024 | 23.76 | 23.84 | 23.70 | 23.82 | 23.82 | 4,948 |
26 Apr 2024 | 23.63 | 23.70 | 23.52 | 23.63 | 23.63 | 12 |
25 Apr 2024 | 23.59 | 23.59 | 23.34 | 23.40 | 23.40 | 51 |
24 Apr 2024 | 23.57 | 23.70 | 23.54 | 23.53 | 23.53 | 43 |
23 Apr 2024 | 23.56 | 23.70 | 23.55 | 23.68 | 23.68 | 281 |
22 Apr 2024 | 23.45 | 23.53 | 23.42 | 23.48 | 23.48 | 6,785 |
19 Apr 2024 | 23.20 | 23.33 | 23.11 | 23.33 | 23.33 | 59 |
18 Apr 2024 | 23.22 | 23.26 | 23.19 | 23.29 | 23.29 | 111 |
17 Apr 2024 | 23.13 | 23.28 | 23.13 | 23.14 | 23.14 | 7,160 |
16 Apr 2024 | 23.14 | 23.19 | 23.06 | 23.10 | 23.10 | 9,002 |
15 Apr 2024 | 23.50 | 23.56 | 23.40 | 23.36 | 23.36 | 9,625 |
12 Apr 2024 | 23.53 | 23.53 | 23.34 | 23.35 | 23.35 | 11,198 |
11 Apr 2024 | 23.30 | 23.42 | 23.21 | 23.27 | 23.27 | 1,194 |
10 Apr 2024 | 23.35 | 23.48 | 23.23 | 23.33 | 23.33 | 1,287 |
09 Apr 2024 | 23.47 | 23.48 | 23.33 | 23.36 | 23.36 | 31,081 |
08 Apr 2024 | 23.45 | 23.49 | 23.42 | 23.49 | 23.49 | 35,498 |
05 Apr 2024 | 23.41 | 23.53 | 23.36 | 23.41 | 23.41 | 12,524 |
04 Apr 2024 | 23.67 | 23.75 | 23.67 | 23.67 | 23.67 | 37,359 |
03 Apr 2024 | 23.58 | 23.65 | 23.52 | 23.65 | 23.65 | 30,690 |
02 Apr 2024 | 23.66 | 23.94 | 23.58 | 23.58 | 23.58 | 849 |
28 Mar 2024 | 23.75 | 23.84 | 23.75 | 23.77 | 23.77 | 3,016 |
27 Mar 2024 | 23.83 | 23.85 | 23.69 | 23.83 | 23.83 | 6,455 |
26 Mar 2024 | 23.59 | 23.72 | 23.59 | 23.72 | 23.72 | 418 |
25 Mar 2024 | 23.58 | 23.64 | 23.52 | 23.63 | 23.63 | 17,098 |
22 Mar 2024 | 23.44 | 23.55 | 23.43 | 23.54 | 23.54 | 158 |
21 Mar 2024 | 23.48 | 23.50 | 23.36 | 23.43 | 23.43 | 3,675 |
20 Mar 2024 | 23.26 | 23.26 | 23.20 | 23.29 | 23.29 | 31 |
19 Mar 2024 | 23.13 | 23.20 | 23.06 | 23.21 | 23.21 | 6,604 |
18 Mar 2024 | 22.94 | 23.14 | 22.94 | 23.08 | 23.08 | 2,017 |
15 Mar 2024 | 23.29 | 23.30 | 23.17 | 23.22 | 23.22 | 14,519 |
14 Mar 2024 | 23.08 | 23.24 | 23.08 | 23.11 | 23.11 | 6,620 |
13 Mar 2024 | 23.20 | 23.25 | 23.20 | 23.15 | 23.15 | 971 |
12 Mar 2024 | 23.09 | 23.24 | 23.09 | 23.25 | 23.25 | 3,772 |
11 Mar 2024 | 23.10 | 23.16 | 23.02 | 23.11 | 23.11 | 7,613 |
08 Mar 2024 | 23.17 | 23.24 | 23.13 | 23.19 | 23.19 | 16,717 |
07 Mar 2024 | 23.01 | 23.22 | 22.93 | 23.16 | 23.16 | 1,817 |
06 Mar 2024 | 23.05 | 23.14 | 22.99 | 23.07 | 23.07 | 62 |
05 Mar 2024 | 22.93 | 23.06 | 22.90 | 23.07 | 23.07 | 4,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |