Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 24.42 | 24.42 | 24.23 | 24.45 | 24.45 | 10,534 |
25 Jul 2024 | 24.50 | 25.40 | 23.90 | 23.90 | 23.90 | 75,461 |
24 Jul 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
23 Jul 2024 | 24.67 | 24.67 | 24.67 | 25.20 | 25.20 | 769 |
22 Jul 2024 | 25.40 | 25.60 | 24.80 | 24.70 | 24.70 | 96,532 |
19 Jul 2024 | 25.61 | 26.00 | 25.00 | 25.35 | 25.35 | 52,980 |
18 Jul 2024 | 25.90 | 25.90 | 24.80 | 25.45 | 25.45 | 111,247 |
17 Jul 2024 | 25.10 | 25.10 | 25.10 | 25.45 | 25.45 | 33,831 |
16 Jul 2024 | 25.90 | 25.90 | 25.90 | 25.65 | 25.65 | 5 |
15 Jul 2024 | 25.90 | 26.83 | 24.90 | 24.90 | 24.90 | 365,083 |
12 Jul 2024 | 25.40 | 26.83 | 25.09 | 26.45 | 26.45 | 286,708 |
11 Jul 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 35,103 |
10 Jul 2024 | 25.16 | 25.16 | 24.24 | 24.70 | 24.70 | 396,344 |
09 Jul 2024 | 24.60 | 25.30 | 24.60 | 24.95 | 24.95 | 46,311 |
08 Jul 2024 | 24.10 | 25.40 | 24.10 | 25.10 | 25.10 | 49,622 |
05 Jul 2024 | 25.24 | 25.26 | 24.51 | 24.75 | 24.75 | 41,399 |
04 Jul 2024 | 24.90 | 25.30 | 24.35 | 25.00 | 25.00 | 329,100 |
03 Jul 2024 | 24.75 | 24.75 | 24.19 | 24.45 | 24.45 | 71,901 |
02 Jul 2024 | 24.00 | 24.90 | 23.00 | 24.00 | 24.00 | 459,422 |
01 Jul 2024 | 22.50 | 23.50 | 22.50 | 23.85 | 23.85 | 351,086 |
28 Jun 2024 | 24.50 | 24.50 | 23.11 | 23.75 | 23.75 | 84,779 |
27 Jun 2024 | 24.50 | 24.90 | 23.82 | 24.70 | 24.70 | 146,372 |
26 Jun 2024 | 23.10 | 24.27 | 22.50 | 23.20 | 23.20 | 176,271 |
25 Jun 2024 | 23.10 | 23.37 | 23.10 | 24.00 | 24.00 | 1,001 |
24 Jun 2024 | 23.80 | 25.10 | 23.30 | 23.45 | 23.45 | 100,021 |
21 Jun 2024 | 23.70 | 24.70 | 23.70 | 24.20 | 24.20 | 41,152 |
20 Jun 2024 | 24.70 | 24.70 | 22.84 | 24.45 | 24.45 | 154,956 |
19 Jun 2024 | 24.25 | 24.70 | 24.25 | 24.45 | 24.45 | 150,000 |
18 Jun 2024 | 23.70 | 24.75 | 23.70 | 24.45 | 24.45 | 26,043 |
17 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.45 | 24.45 | 12,500 |
14 Jun 2024 | 24.10 | 25.10 | 23.80 | 24.45 | 24.45 | 42,019 |
13 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
12 Jun 2024 | 25.20 | 25.20 | 24.10 | 24.65 | 24.65 | 2,164 |
11 Jun 2024 | 25.03 | 25.03 | 25.03 | 24.65 | 24.65 | 100,000 |
10 Jun 2024 | 24.40 | 24.65 | 24.40 | 24.65 | 24.65 | 200,000 |
07 Jun 2024 | 24.31 | 24.65 | 24.31 | 24.65 | 24.65 | 110,000 |
06 Jun 2024 | 25.03 | 25.03 | 24.26 | 24.65 | 24.65 | 50,338 |
05 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
04 Jun 2024 | 24.90 | 25.50 | 24.00 | 24.65 | 24.65 | 47,211 |
03 Jun 2024 | 24.74 | 24.74 | 24.74 | 24.45 | 24.45 | 468 |
31 May 2024 | 24.76 | 24.90 | 24.14 | 24.45 | 24.45 | 63,605 |
30 May 2024 | 24.40 | 24.90 | 24.00 | 24.55 | 24.55 | 4,017,989 |
29 May 2024 | 24.40 | 25.00 | 24.40 | 24.70 | 24.70 | 2,030 |
28 May 2024 | 25.00 | 25.00 | 25.00 | 24.65 | 24.65 | 5,000 |
24 May 2024 | 25.10 | 25.10 | 24.40 | 24.75 | 24.75 | 27 |
23 May 2024 | 25.00 | 25.90 | 25.00 | 24.75 | 24.75 | 43,624 |
22 May 2024 | 25.90 | 25.90 | 25.31 | 25.50 | 25.50 | 22,729 |
21 May 2024 | 27.00 | 27.00 | 25.10 | 26.00 | 26.00 | 899,266 |
20 May 2024 | 24.90 | 24.90 | 24.90 | 25.80 | 25.80 | 547 |
17 May 2024 | 24.50 | 26.90 | 24.20 | 25.00 | 25.00 | 99,406 |
16 May 2024 | 26.90 | 26.90 | 25.00 | 25.95 | 25.95 | 4,170 |
15 May 2024 | 26.37 | 26.37 | 25.36 | 26.10 | 26.10 | 34,755 |
14 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
13 May 2024 | 25.60 | 26.90 | 24.30 | 25.55 | 25.55 | 235,207 |
10 May 2024 | 25.08 | 25.24 | 25.08 | 25.85 | 25.85 | 17,632 |
09 May 2024 | 24.30 | 26.35 | 24.30 | 25.60 | 25.60 | 8,286 |
08 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
07 May 2024 | 24.30 | 26.40 | 24.30 | 25.70 | 25.70 | 497 |
03 May 2024 | 24.40 | 27.00 | 24.40 | 24.40 | 24.40 | 54,245 |
02 May 2024 | 27.00 | 27.00 | 24.50 | 24.50 | 24.50 | 21,784 |
01 May 2024 | 24.40 | 24.40 | 24.40 | 25.75 | 25.75 | 8 |
30 Apr 2024 | 25.00 | 25.00 | 24.30 | 24.65 | 24.65 | 31,487 |
29 Apr 2024 | 24.20 | 25.50 | 24.20 | 25.65 | 25.65 | 181,430 |
26 Apr 2024 | 24.95 | 25.00 | 24.95 | 24.65 | 24.65 | 16,849 |
25 Apr 2024 | 25.60 | 26.27 | 24.80 | 25.75 | 25.75 | 110,637 |
24 Apr 2024 | 27.50 | 27.50 | 26.87 | 26.55 | 26.55 | 1,611 |
23 Apr 2024 | 28.00 | 28.00 | 25.50 | 26.75 | 26.75 | 8,879 |
22 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
19 Apr 2024 | 26.20 | 26.20 | 25.82 | 26.80 | 26.80 | 67,029 |
18 Apr 2024 | 26.00 | 26.58 | 26.00 | 27.05 | 27.05 | 165,566 |
17 Apr 2024 | 26.00 | 27.30 | 25.70 | 26.85 | 26.85 | 224,129 |
16 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.75 | 26.75 | 222,488 |
15 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.25 | 26.25 | 1,785 |
12 Apr 2024 | 25.60 | 27.00 | 25.10 | 26.10 | 26.10 | 222,537 |
11 Apr 2024 | 26.55 | 26.55 | 26.55 | 26.20 | 26.20 | 8,038 |
10 Apr 2024 | 27.00 | 27.00 | 25.84 | 26.15 | 26.15 | 66,216 |
09 Apr 2024 | 25.40 | 26.60 | 25.10 | 26.80 | 26.80 | 3,393 |
08 Apr 2024 | 25.84 | 25.84 | 25.84 | 26.05 | 26.05 | 66,196 |
05 Apr 2024 | 25.70 | 26.49 | 25.70 | 26.05 | 26.05 | 94,295 |
04 Apr 2024 | 26.00 | 26.00 | 25.45 | 26.30 | 26.30 | 147,680 |
03 Apr 2024 | 25.82 | 26.45 | 25.82 | 26.05 | 26.05 | 39,039 |
02 Apr 2024 | 25.86 | 26.00 | 25.86 | 26.05 | 26.05 | 150,023 |
28 Mar 2024 | 25.73 | 27.00 | 25.73 | 26.05 | 26.05 | 111,319 |
27 Mar 2024 | 25.73 | 25.82 | 25.73 | 26.05 | 26.05 | 12,061 |
26 Mar 2024 | 26.90 | 26.90 | 25.73 | 26.05 | 26.05 | 15,615 |
25 Mar 2024 | 25.10 | 26.90 | 25.10 | 26.00 | 26.00 | 24,614 |
22 Mar 2024 | 25.70 | 25.98 | 25.70 | 26.00 | 26.00 | 39,250 |
21 Mar 2024 | 27.00 | 27.00 | 25.60 | 26.25 | 26.25 | 10,560 |
20 Mar 2024 | 26.30 | 26.30 | 25.63 | 26.30 | 26.30 | 73,522 |
19 Mar 2024 | 25.00 | 26.00 | 23.00 | 26.20 | 26.20 | 1,026,069 |
18 Mar 2024 | 25.10 | 26.90 | 24.70 | 25.35 | 25.35 | 210,497 |
15 Mar 2024 | 25.55 | 25.61 | 25.55 | 26.05 | 26.05 | 77,500 |
14 Mar 2024 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 9,292 |
13 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
12 Mar 2024 | 25.50 | 26.81 | 25.50 | 26.05 | 26.05 | 42,977 |
11 Mar 2024 | 26.05 | 26.40 | 26.05 | 26.05 | 26.05 | 117,252 |
08 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
07 Mar 2024 | 27.00 | 27.20 | 26.00 | 27.20 | 27.20 | 37,598 |
06 Mar 2024 | 25.20 | 26.60 | 25.10 | 26.60 | 26.60 | 29,121 |
05 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 23,416 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |