Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.95 | 27.22 | 25.73 | 25.85 | 25.85 | 8,966,300 |
25 Jul 2024 | 27.25 | 29.41 | 25.63 | 28.12 | 28.12 | 16,415,400 |
24 Jul 2024 | 24.30 | 28.22 | 24.21 | 27.83 | 27.83 | 13,723,000 |
23 Jul 2024 | 23.41 | 23.62 | 22.65 | 23.14 | 23.14 | 6,332,800 |
22 Jul 2024 | 24.77 | 24.87 | 23.20 | 23.48 | 23.48 | 8,301,200 |
19 Jul 2024 | 24.42 | 25.90 | 24.01 | 25.41 | 25.41 | 10,829,400 |
18 Jul 2024 | 22.17 | 24.45 | 21.98 | 23.90 | 23.90 | 12,355,000 |
17 Jul 2024 | 22.69 | 23.38 | 22.21 | 22.88 | 22.88 | 13,576,200 |
16 Jul 2024 | 21.39 | 21.80 | 21.30 | 21.79 | 21.79 | 6,235,500 |
15 Jul 2024 | 20.84 | 21.67 | 20.66 | 21.56 | 21.56 | 8,263,900 |
12 Jul 2024 | 21.08 | 21.11 | 20.55 | 20.98 | 20.98 | 8,343,400 |
11 Jul 2024 | 21.09 | 22.06 | 21.04 | 21.59 | 21.59 | 13,322,600 |
10 Jul 2024 | 21.54 | 21.61 | 21.04 | 21.49 | 21.49 | 4,855,000 |
09 Jul 2024 | 21.43 | 21.73 | 21.31 | 21.57 | 21.57 | 4,676,500 |
08 Jul 2024 | 21.68 | 21.70 | 21.28 | 21.57 | 21.57 | 5,293,900 |
05 Jul 2024 | 21.82 | 22.30 | 21.77 | 22.04 | 22.04 | 5,775,800 |
03 Jul 2024 | 21.80 | 22.05 | 21.61 | 22.05 | 22.05 | 2,542,300 |
02 Jul 2024 | 22.36 | 22.39 | 21.70 | 21.79 | 21.79 | 4,425,900 |
01 Jul 2024 | 23.11 | 23.34 | 22.17 | 22.34 | 22.34 | 5,497,900 |
28 Jun 2024 | 23.12 | 23.64 | 22.93 | 23.54 | 23.54 | 6,905,000 |
27 Jun 2024 | 23.41 | 23.47 | 23.08 | 23.08 | 23.08 | 4,162,900 |
26 Jun 2024 | 23.87 | 24.02 | 23.36 | 23.39 | 23.39 | 4,172,700 |
25 Jun 2024 | 24.46 | 24.70 | 23.67 | 23.76 | 23.76 | 3,835,900 |
24 Jun 2024 | 24.98 | 25.05 | 24.10 | 24.58 | 24.58 | 4,958,700 |
21 Jun 2024 | 25.68 | 26.19 | 24.43 | 24.69 | 24.69 | 7,992,800 |
20 Jun 2024 | 24.24 | 25.74 | 24.16 | 25.45 | 25.45 | 12,381,500 |
18 Jun 2024 | 24.06 | 24.64 | 23.92 | 24.27 | 24.27 | 5,441,300 |
17 Jun 2024 | 24.61 | 25.08 | 23.98 | 24.41 | 24.41 | 6,374,100 |
14 Jun 2024 | 24.40 | 25.33 | 24.13 | 24.63 | 24.63 | 9,590,300 |
13 Jun 2024 | 23.54 | 24.48 | 23.33 | 23.59 | 23.59 | 7,133,000 |
12 Jun 2024 | 23.49 | 23.88 | 23.28 | 23.59 | 23.59 | 10,067,600 |
11 Jun 2024 | 24.75 | 25.21 | 24.15 | 24.30 | 24.30 | 6,327,800 |
10 Jun 2024 | 24.87 | 25.04 | 24.14 | 24.29 | 24.29 | 3,701,500 |
07 Jun 2024 | 24.68 | 24.86 | 24.03 | 24.35 | 24.35 | 5,681,600 |
06 Jun 2024 | 24.74 | 25.16 | 24.57 | 24.72 | 24.72 | 4,752,400 |
05 Jun 2024 | 25.25 | 26.00 | 24.82 | 24.96 | 24.96 | 4,373,700 |
04 Jun 2024 | 26.13 | 26.77 | 25.48 | 25.66 | 25.66 | 6,086,400 |
03 Jun 2024 | 25.24 | 26.96 | 25.15 | 25.56 | 25.56 | 5,599,000 |
31 May 2024 | 26.25 | 28.03 | 25.63 | 25.80 | 25.80 | 8,683,400 |
30 May 2024 | 27.17 | 27.72 | 26.20 | 27.04 | 27.04 | 6,880,200 |
29 May 2024 | 27.32 | 27.44 | 26.42 | 27.05 | 27.05 | 7,939,300 |
28 May 2024 | 24.69 | 26.27 | 24.64 | 25.61 | 25.61 | 6,611,900 |
24 May 2024 | 25.72 | 25.81 | 24.64 | 24.98 | 24.98 | 8,316,600 |
23 May 2024 | 24.64 | 26.44 | 24.49 | 26.00 | 26.00 | 12,860,100 |
22 May 2024 | 24.76 | 25.86 | 24.43 | 25.44 | 25.44 | 9,469,800 |
21 May 2024 | 25.37 | 25.42 | 24.55 | 24.69 | 24.69 | 5,112,000 |
20 May 2024 | 25.20 | 25.58 | 24.91 | 25.32 | 25.32 | 4,766,200 |
17 May 2024 | 25.76 | 25.91 | 25.17 | 25.35 | 25.35 | 6,553,800 |
16 May 2024 | 25.89 | 26.18 | 25.64 | 25.76 | 25.76 | 6,764,600 |
15 May 2024 | 26.56 | 26.93 | 25.76 | 25.77 | 25.77 | 8,016,200 |
14 May 2024 | 28.13 | 28.35 | 27.22 | 27.41 | 27.41 | 5,978,500 |
13 May 2024 | 27.56 | 28.33 | 27.53 | 28.13 | 28.13 | 4,524,600 |
10 May 2024 | 28.20 | 28.36 | 27.62 | 27.68 | 27.68 | 5,397,900 |
09 May 2024 | 28.40 | 28.86 | 28.20 | 28.24 | 28.24 | 5,229,700 |
08 May 2024 | 28.94 | 28.95 | 28.35 | 28.46 | 28.46 | 5,555,900 |
07 May 2024 | 28.87 | 29.21 | 28.77 | 28.85 | 28.85 | 5,705,600 |
06 May 2024 | 29.50 | 29.60 | 29.01 | 29.09 | 29.09 | 5,042,100 |
03 May 2024 | 30.19 | 31.10 | 29.99 | 30.25 | 30.25 | 8,554,800 |
02 May 2024 | 32.43 | 33.81 | 31.64 | 31.88 | 31.88 | 5,786,600 |
01 May 2024 | 33.77 | 34.15 | 31.30 | 33.50 | 33.50 | 9,272,100 |
30 Apr 2024 | 32.01 | 33.32 | 31.40 | 33.27 | 33.27 | 6,744,100 |
29 Apr 2024 | 32.19 | 32.82 | 31.46 | 31.94 | 31.94 | 5,270,400 |
26 Apr 2024 | 32.78 | 33.33 | 32.38 | 32.69 | 32.69 | 6,029,500 |
25 Apr 2024 | 36.01 | 36.76 | 34.03 | 34.33 | 34.33 | 8,233,500 |
24 Apr 2024 | 33.49 | 34.61 | 33.14 | 33.29 | 33.29 | 6,559,400 |
23 Apr 2024 | 34.66 | 34.92 | 33.41 | 33.71 | 33.71 | 6,477,100 |
22 Apr 2024 | 38.12 | 38.24 | 35.08 | 35.77 | 35.77 | 6,535,000 |
19 Apr 2024 | 39.16 | 41.42 | 38.01 | 40.52 | 40.52 | 7,474,700 |
18 Apr 2024 | 37.72 | 39.76 | 36.98 | 38.98 | 38.98 | 5,566,700 |
17 Apr 2024 | 38.68 | 41.07 | 37.52 | 38.49 | 38.49 | 7,231,000 |
16 Apr 2024 | 40.73 | 41.27 | 37.93 | 39.19 | 39.19 | 7,853,000 |
15 Apr 2024 | 36.07 | 41.38 | 35.60 | 41.10 | 41.10 | 10,485,000 |
12 Apr 2024 | 35.88 | 40.54 | 35.83 | 37.85 | 37.85 | 13,472,200 |
11 Apr 2024 | 34.69 | 36.68 | 33.29 | 33.58 | 33.58 | 4,617,200 |
11 Apr 2024 | 1:5 Stock split | |||||
10 Apr 2024 | 34.95 | 36.45 | 34.30 | 34.45 | 34.45 | 10,709,320 |
09 Apr 2024 | 33.65 | 35.80 | 33.30 | 33.60 | 33.60 | 8,430,820 |
08 Apr 2024 | 35.00 | 35.45 | 33.50 | 34.00 | 34.00 | 6,571,420 |
05 Apr 2024 | 35.75 | 36.70 | 34.25 | 36.10 | 36.10 | 7,906,840 |
04 Apr 2024 | 32.00 | 36.60 | 31.55 | 35.05 | 35.05 | 9,818,780 |
03 Apr 2024 | 33.95 | 34.15 | 32.20 | 32.95 | 32.95 | 3,917,460 |
02 Apr 2024 | 33.55 | 34.90 | 33.05 | 33.05 | 33.05 | 8,295,560 |
01 Apr 2024 | 31.35 | 32.60 | 31.15 | 31.80 | 31.80 | 4,344,940 |
28 Mar 2024 | 30.65 | 31.60 | 30.50 | 31.60 | 31.60 | 3,652,040 |
27 Mar 2024 | 30.85 | 31.75 | 30.60 | 30.65 | 30.65 | 3,632,140 |
26 Mar 2024 | 31.15 | 31.50 | 30.70 | 31.40 | 31.40 | 3,485,940 |
25 Mar 2024 | 32.00 | 32.05 | 31.20 | 31.65 | 31.65 | 2,531,660 |
22 Mar 2024 | 32.00 | 32.25 | 31.20 | 31.95 | 31.95 | 3,627,680 |
21 Mar 2024 | 31.40 | 32.40 | 31.35 | 31.85 | 31.85 | 4,781,660 |
20 Mar 2024 | 33.35 | 33.50 | 31.95 | 32.10 | 32.10 | 7,648,740 |
19 Mar 2024 | 34.85 | 35.10 | 33.30 | 33.40 | 33.40 | 4,956,040 |
18 Mar 2024 | 35.20 | 35.20 | 34.25 | 34.70 | 34.70 | 4,120,080 |
15 Mar 2024 | 35.75 | 37.95 | 35.15 | 35.95 | 35.95 | 7,642,780 |
14 Mar 2024 | 33.40 | 36.95 | 33.00 | 34.80 | 34.80 | 8,311,460 |
13 Mar 2024 | 33.75 | 34.10 | 33.30 | 33.65 | 33.65 | 3,103,660 |
12 Mar 2024 | 35.35 | 36.00 | 33.75 | 33.85 | 33.85 | 6,840,140 |
11 Mar 2024 | 37.50 | 38.60 | 36.05 | 36.50 | 36.50 | 7,334,900 |
08 Mar 2024 | 35.00 | 38.95 | 34.60 | 37.10 | 37.10 | 8,917,760 |
07 Mar 2024 | 34.85 | 36.40 | 34.75 | 35.80 | 35.80 | 4,316,500 |
06 Mar 2024 | 34.45 | 36.45 | 34.25 | 35.95 | 35.95 | 6,156,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |