Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.22 | 29.61 | 29.05 | 29.61 | 29.61 | 690 |
25 Jul 2024 | 29.71 | 30.02 | 29.63 | 29.91 | 29.91 | 1,579 |
24 Jul 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 24 |
23 Jul 2024 | 30.53 | 30.53 | 30.40 | 30.40 | 30.40 | 64 |
22 Jul 2024 | 29.88 | 30.84 | 29.88 | 30.84 | 30.84 | 2,543 |
19 Jul 2024 | 29.25 | 29.45 | 29.20 | 29.32 | 29.32 | 1,190 |
18 Jul 2024 | 29.89 | 29.89 | 29.18 | 29.54 | 29.54 | 1,180 |
17 Jul 2024 | 31.30 | 31.70 | 29.99 | 29.99 | 29.99 | 700 |
16 Jul 2024 | 32.01 | 32.01 | 31.44 | 31.47 | 31.47 | 1,741 |
15 Jul 2024 | 32.82 | 32.82 | 31.50 | 31.95 | 31.95 | 595 |
12 Jul 2024 | 32.69 | 32.69 | 32.25 | 32.36 | 32.36 | 32 |
11 Jul 2024 | 32.37 | 32.73 | 32.07 | 32.31 | 32.31 | 128 |
10 Jul 2024 | 32.48 | 32.53 | 31.81 | 31.84 | 31.84 | 594 |
09 Jul 2024 | 32.40 | 32.53 | 32.09 | 32.40 | 32.40 | 259 |
08 Jul 2024 | 32.80 | 33.07 | 32.42 | 32.64 | 32.64 | 585 |
05 Jul 2024 | 32.99 | 32.99 | 32.62 | 32.64 | 32.64 | 162 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 33.02 | 33.33 | 32.91 | 33.12 | 33.12 | 32 |
02 Jul 2024 | 32.27 | 32.74 | 32.20 | 32.38 | 32.38 | 2,115 |
01 Jul 2024 | 32.56 | 32.58 | 31.97 | 32.43 | 32.43 | 910 |
28 Jun 2024 | 32.83 | 33.06 | 32.25 | 32.27 | 32.27 | 221 |
27 Jun 2024 | 33.03 | 33.03 | 32.47 | 32.47 | 32.47 | 140 |
26 Jun 2024 | 33.39 | 33.39 | 32.98 | 32.98 | 32.98 | 88 |
25 Jun 2024 | 33.39 | 33.67 | 33.01 | 33.29 | 33.29 | 485 |
24 Jun 2024 | 32.56 | 33.37 | 32.53 | 33.37 | 33.37 | 869 |
21 Jun 2024 | 32.00 | 32.68 | 32.00 | 32.40 | 32.40 | 509 |
20 Jun 2024 | 32.62 | 33.19 | 32.54 | 32.87 | 32.87 | 738 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 32.64 | 32.91 | 32.55 | 32.64 | 32.64 | 386 |
17 Jun 2024 | 33.00 | 33.00 | 32.33 | 32.63 | 32.63 | 2,513 |
14 Jun 2024 | 33.96 | 33.96 | 32.93 | 32.97 | 32.97 | 1,407 |
13 Jun 2024 | 34.81 | 34.81 | 33.80 | 34.10 | 34.10 | 2,995 |
12 Jun 2024 | 35.82 | 35.89 | 34.86 | 34.97 | 34.97 | 1,320 |
11 Jun 2024 | 34.94 | 35.45 | 34.87 | 35.45 | 35.45 | 561 |
10 Jun 2024 | 34.10 | 35.36 | 34.10 | 35.24 | 35.24 | 337 |
07 Jun 2024 | 33.79 | 34.32 | 33.72 | 33.88 | 33.88 | 917 |
06 Jun 2024 | 34.52 | 34.68 | 33.84 | 33.84 | 33.84 | 340 |
05 Jun 2024 | 33.91 | 34.56 | 33.91 | 34.19 | 34.19 | 1,039 |
04 Jun 2024 | 34.61 | 34.72 | 33.61 | 33.63 | 33.63 | 6,281 |
03 Jun 2024 | 36.00 | 36.21 | 34.68 | 35.05 | 35.05 | 3,415 |
31 May 2024 | 35.30 | 35.69 | 34.84 | 35.27 | 35.27 | 2,755 |
30 May 2024 | 34.24 | 35.20 | 34.08 | 34.94 | 34.94 | 7,631 |
29 May 2024 | 34.49 | 34.52 | 33.88 | 33.88 | 33.88 | 2,314 |
28 May 2024 | 33.39 | 34.14 | 33.27 | 34.14 | 34.14 | 403 |
24 May 2024 | 33.52 | 33.79 | 33.28 | 33.44 | 33.44 | 1,175 |
23 May 2024 | 34.53 | 34.63 | 33.85 | 33.86 | 33.86 | 2,894 |
22 May 2024 | 34.00 | 34.36 | 33.44 | 34.31 | 34.31 | 1,447 |
21 May 2024 | 35.23 | 35.46 | 34.44 | 34.44 | 34.44 | 5,554 |
20 May 2024 | 35.20 | 35.81 | 35.07 | 35.27 | 35.27 | 1,653 |
17 May 2024 | 34.61 | 34.72 | 34.33 | 34.69 | 34.69 | 463 |
16 May 2024 | 34.41 | 34.92 | 34.26 | 34.29 | 34.29 | 2,325 |
15 May 2024 | 33.95 | 34.31 | 33.81 | 34.29 | 34.29 | 649 |
14 May 2024 | 33.24 | 33.70 | 33.24 | 33.56 | 33.56 | 1,639 |
13 May 2024 | 33.46 | 33.61 | 33.25 | 33.43 | 33.43 | 406 |
10 May 2024 | 34.50 | 34.58 | 33.08 | 33.26 | 33.26 | 3,649 |
09 May 2024 | 34.10 | 34.29 | 34.07 | 34.10 | 34.10 | 1,341 |
08 May 2024 | 34.08 | 34.55 | 34.01 | 34.30 | 34.30 | 816 |
07 May 2024 | 34.39 | 34.98 | 34.39 | 34.48 | 34.48 | 3,119 |
03 May 2024 | 32.84 | 33.22 | 32.80 | 33.09 | 33.09 | 1,361 |
02 May 2024 | 32.87 | 32.90 | 32.09 | 32.24 | 32.24 | 1,486 |
01 May 2024 | 33.96 | 33.96 | 32.40 | 32.46 | 32.46 | 1,667 |
30 Apr 2024 | 34.52 | 34.57 | 33.83 | 33.97 | 33.97 | 1,647 |
29 Apr 2024 | 33.82 | 34.29 | 33.79 | 34.19 | 34.19 | 1,185 |
26 Apr 2024 | 33.01 | 34.04 | 32.78 | 33.74 | 33.74 | 2,812 |
25 Apr 2024 | 32.49 | 33.22 | 31.79 | 33.22 | 33.22 | 2,147 |
24 Apr 2024 | 30.75 | 31.70 | 30.75 | 31.62 | 31.62 | 8,227 |
23 Apr 2024 | 30.01 | 31.25 | 30.01 | 31.19 | 31.19 | 16,040 |
22 Apr 2024 | 32.00 | 32.00 | 29.23 | 30.69 | 30.69 | 1,194 |
19 Apr 2024 | 29.25 | 29.28 | 28.99 | 29.15 | 29.15 | 3,498 |
18 Apr 2024 | 29.24 | 29.39 | 29.14 | 29.38 | 29.38 | 86 |
17 Apr 2024 | 29.80 | 29.90 | 29.06 | 29.48 | 29.48 | 1,444 |
16 Apr 2024 | 28.80 | 29.04 | 28.18 | 28.62 | 28.62 | 2,377 |
15 Apr 2024 | 29.76 | 30.04 | 28.89 | 28.89 | 28.89 | 2,445 |
12 Apr 2024 | 30.47 | 30.76 | 29.77 | 29.81 | 29.81 | 1,760 |
11 Apr 2024 | 30.65 | 30.69 | 29.73 | 29.92 | 29.92 | 3,653 |
10 Apr 2024 | 29.96 | 30.31 | 29.90 | 30.22 | 30.22 | 2,834 |
09 Apr 2024 | 30.23 | 30.39 | 29.71 | 29.74 | 29.74 | 2,333 |
08 Apr 2024 | 29.52 | 30.05 | 29.23 | 30.05 | 30.05 | 2,248 |
05 Apr 2024 | 28.89 | 29.23 | 28.61 | 29.23 | 29.23 | 3,243 |
04 Apr 2024 | 29.72 | 29.78 | 29.12 | 29.24 | 29.24 | 862 |
03 Apr 2024 | 29.69 | 29.69 | 29.26 | 29.42 | 29.42 | 5,000 |
02 Apr 2024 | 28.98 | 29.35 | 28.94 | 29.35 | 29.35 | 972 |
28 Mar 2024 | 28.62 | 29.30 | 28.52 | 29.09 | 29.09 | 3,576 |
27 Mar 2024 | 27.16 | 28.52 | 27.16 | 28.52 | 28.52 | 4,610 |
26 Mar 2024 | 27.59 | 27.68 | 27.42 | 27.42 | 27.42 | 1,561 |
25 Mar 2024 | 27.13 | 27.71 | 27.13 | 27.63 | 27.63 | 5,142 |
22 Mar 2024 | 26.69 | 27.17 | 26.69 | 26.90 | 26.90 | 1,437 |
21 Mar 2024 | 26.64 | 27.08 | 26.57 | 26.77 | 26.77 | 1,172 |
20 Mar 2024 | 26.09 | 26.83 | 26.04 | 26.71 | 26.71 | 2,669 |
19 Mar 2024 | 25.32 | 26.18 | 25.32 | 25.98 | 25.98 | 3,243 |
18 Mar 2024 | 25.84 | 25.95 | 25.48 | 25.65 | 25.65 | 1,766 |
15 Mar 2024 | 26.05 | 26.19 | 25.73 | 25.73 | 25.73 | 2,288 |
14 Mar 2024 | 26.02 | 26.17 | 25.64 | 25.83 | 25.83 | 2,492 |
13 Mar 2024 | 26.33 | 26.49 | 26.21 | 26.43 | 26.43 | 357 |
12 Mar 2024 | 26.69 | 26.70 | 26.04 | 26.04 | 26.04 | 520 |
11 Mar 2024 | 26.46 | 26.50 | 25.85 | 26.11 | 26.11 | 1,273 |
08 Mar 2024 | 26.53 | 26.78 | 26.52 | 26.52 | 26.52 | 46 |
07 Mar 2024 | 26.96 | 26.96 | 26.57 | 26.72 | 26.72 | 3,145 |
06 Mar 2024 | 27.04 | 27.22 | 26.56 | 26.74 | 26.74 | 2,049 |
05 Mar 2024 | 26.61 | 27.23 | 26.61 | 27.00 | 27.00 | 1,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |