Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 35.28 | 36.69 | 34.97 | 35.15 | 35.15 | 1,684 |
25 Jul 2024 | 33.06 | 34.56 | 33.06 | 34.56 | 34.56 | 1,016 |
24 Jul 2024 | 33.10 | 33.10 | 31.85 | 31.85 | 31.85 | 746 |
23 Jul 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 100 |
22 Jul 2024 | 33.95 | 33.95 | 32.61 | 33.07 | 33.07 | 273 |
19 Jul 2024 | 33.25 | 33.72 | 33.25 | 33.53 | 33.53 | 131 |
18 Jul 2024 | 35.39 | 35.47 | 32.81 | 33.04 | 33.04 | 381 |
17 Jul 2024 | 35.00 | 35.20 | 33.18 | 34.02 | 34.02 | 883 |
16 Jul 2024 | 33.40 | 34.00 | 32.78 | 34.00 | 34.00 | 307 |
15 Jul 2024 | 31.93 | 33.22 | 31.93 | 32.74 | 32.74 | 241 |
12 Jul 2024 | 31.19 | 32.81 | 31.10 | 31.44 | 31.44 | 222 |
11 Jul 2024 | 29.96 | 30.66 | 29.93 | 30.16 | 30.16 | 773 |
10 Jul 2024 | 27.82 | 28.02 | 27.49 | 28.02 | 28.02 | 210 |
09 Jul 2024 | 28.87 | 28.87 | 27.67 | 27.67 | 27.67 | 565 |
08 Jul 2024 | 28.99 | 29.54 | 28.99 | 29.54 | 29.54 | 8 |
05 Jul 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 22 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 27.89 | 28.76 | 27.47 | 28.72 | 28.72 | 351 |
02 Jul 2024 | 28.47 | 28.47 | 27.24 | 27.31 | 27.31 | 718 |
01 Jul 2024 | 29.18 | 29.18 | 28.78 | 28.78 | 28.78 | 172 |
28 Jun 2024 | 28.03 | 30.00 | 28.03 | 29.46 | 29.46 | 67 |
27 Jun 2024 | 29.21 | 29.64 | 27.99 | 29.64 | 29.64 | 541 |
26 Jun 2024 | 28.16 | 29.30 | 28.16 | 29.11 | 29.11 | 236 |
25 Jun 2024 | 26.79 | 27.86 | 26.55 | 27.86 | 27.86 | 20 |
24 Jun 2024 | 27.70 | 27.70 | 27.37 | 27.68 | 27.68 | 206 |
21 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
20 Jun 2024 | 27.70 | 27.81 | 26.76 | 27.62 | 27.62 | 481 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 26.51 | 27.93 | 26.51 | 27.84 | 27.84 | 100 |
17 Jun 2024 | 26.21 | 26.26 | 26.18 | 26.26 | 26.26 | 38 |
14 Jun 2024 | 25.77 | 26.78 | 25.77 | 26.28 | 26.28 | 52 |
13 Jun 2024 | 27.31 | 27.31 | 26.71 | 26.74 | 26.74 | 172 |
12 Jun 2024 | 29.74 | 30.14 | 28.01 | 28.01 | 28.01 | 519 |
11 Jun 2024 | 27.56 | 27.80 | 27.56 | 27.73 | 27.73 | 2,017 |
10 Jun 2024 | 27.83 | 28.12 | 27.59 | 28.12 | 28.12 | 208 |
07 Jun 2024 | 28.57 | 29.63 | 27.97 | 27.97 | 27.97 | 174 |
06 Jun 2024 | 27.95 | 28.81 | 27.95 | 28.40 | 28.40 | 210 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 27.39 | 28.46 | 27.35 | 28.24 | 28.24 | 87 |
03 Jun 2024 | 30.39 | 30.59 | 28.90 | 28.91 | 28.91 | 433 |
31 May 2024 | 30.24 | 30.24 | 29.52 | 29.83 | 29.83 | 594 |
30 May 2024 | 29.75 | 30.34 | 29.15 | 30.34 | 30.34 | 383 |
29 May 2024 | 28.29 | 28.66 | 27.57 | 28.50 | 28.50 | 89 |
28 May 2024 | 28.96 | 29.29 | 27.93 | 28.07 | 28.07 | 232 |
24 May 2024 | 28.42 | 28.79 | 28.02 | 28.75 | 28.75 | 588 |
23 May 2024 | 28.70 | 28.70 | 27.75 | 28.11 | 28.11 | 2,709 |
22 May 2024 | 29.89 | 30.88 | 29.89 | 30.16 | 30.16 | 2,058 |
21 May 2024 | 29.72 | 30.29 | 29.31 | 29.31 | 29.31 | 407 |
20 May 2024 | 30.16 | 30.36 | 29.96 | 29.96 | 29.96 | 225 |
17 May 2024 | 32.70 | 33.29 | 30.78 | 30.99 | 30.99 | 4,863 |
16 May 2024 | 30.12 | 34.77 | 30.12 | 33.96 | 33.96 | 6,639 |
15 May 2024 | 31.83 | 32.04 | 27.24 | 27.25 | 27.25 | 1,409 |
14 May 2024 | 32.00 | 35.40 | 31.16 | 32.00 | 32.00 | 3,435 |
13 May 2024 | 26.48 | 31.21 | 25.95 | 30.05 | 30.05 | 8,049 |
10 May 2024 | 26.59 | 26.59 | 25.10 | 25.85 | 25.85 | 578 |
09 May 2024 | 23.15 | 24.35 | 23.15 | 24.19 | 24.19 | 469 |
08 May 2024 | 24.79 | 25.05 | 23.88 | 24.01 | 24.01 | 291 |
07 May 2024 | 22.92 | 25.50 | 22.52 | 25.38 | 25.38 | 4,858 |
03 May 2024 | 23.00 | 24.48 | 20.52 | 20.73 | 20.73 | 1,506 |
02 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 133 |
01 May 2024 | 23.20 | 23.37 | 22.83 | 23.37 | 23.37 | 204 |
30 Apr 2024 | 23.24 | 23.27 | 23.24 | 23.27 | 23.27 | 1,216 |
29 Apr 2024 | 24.49 | 24.54 | 24.49 | 24.54 | 24.54 | 13 |
26 Apr 2024 | 23.36 | 24.03 | 23.36 | 23.92 | 23.92 | 1,178 |
25 Apr 2024 | 23.29 | 23.61 | 23.29 | 23.46 | 23.46 | 68 |
24 Apr 2024 | 22.97 | 22.97 | 22.80 | 22.97 | 22.97 | 201 |
23 Apr 2024 | 22.68 | 23.43 | 22.68 | 23.21 | 23.21 | 582 |
22 Apr 2024 | 22.58 | 23.03 | 22.23 | 22.55 | 22.55 | 79 |
19 Apr 2024 | 21.93 | 22.43 | 21.62 | 22.43 | 22.43 | 782 |
18 Apr 2024 | 21.73 | 23.13 | 21.55 | 21.55 | 21.55 | 357 |
17 Apr 2024 | 22.10 | 22.17 | 21.52 | 22.02 | 22.02 | 1,098 |
16 Apr 2024 | 21.60 | 22.24 | 21.47 | 22.20 | 22.20 | 192 |
15 Apr 2024 | 23.55 | 23.55 | 22.30 | 22.37 | 22.37 | 858 |
12 Apr 2024 | 24.57 | 24.57 | 23.73 | 23.73 | 23.73 | 1,183 |
11 Apr 2024 | 24.69 | 24.78 | 24.36 | 24.73 | 24.73 | 426 |
10 Apr 2024 | 24.74 | 25.48 | 24.48 | 24.48 | 24.48 | 601 |
09 Apr 2024 | 26.16 | 26.45 | 25.64 | 25.64 | 25.64 | 41 |
08 Apr 2024 | 25.93 | 26.61 | 25.83 | 26.40 | 26.40 | 310 |
05 Apr 2024 | 24.52 | 25.79 | 24.52 | 25.79 | 25.79 | 412 |
04 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 319 |
03 Apr 2024 | 25.85 | 25.92 | 25.82 | 25.92 | 25.92 | 587 |
02 Apr 2024 | 26.38 | 27.33 | 26.21 | 26.26 | 26.26 | 1,778 |
28 Mar 2024 | 27.95 | 28.90 | 27.95 | 28.35 | 28.35 | 1,229 |
27 Mar 2024 | 27.56 | 27.56 | 26.71 | 26.84 | 26.84 | 2,033 |
26 Mar 2024 | 26.61 | 28.34 | 26.61 | 28.08 | 28.08 | 2,458 |
25 Mar 2024 | 25.65 | 25.92 | 25.61 | 25.92 | 25.92 | 422 |
22 Mar 2024 | 25.06 | 25.88 | 25.01 | 25.88 | 25.88 | 982 |
21 Mar 2024 | 26.56 | 26.82 | 25.78 | 25.79 | 25.79 | 1,443 |
20 Mar 2024 | 24.84 | 26.37 | 24.77 | 26.33 | 26.33 | 442 |
19 Mar 2024 | 26.18 | 26.43 | 24.64 | 24.64 | 24.64 | 1,441 |
18 Mar 2024 | 27.19 | 27.55 | 26.66 | 27.39 | 27.39 | 854 |
15 Mar 2024 | 26.72 | 27.99 | 26.72 | 27.12 | 27.12 | 756 |
14 Mar 2024 | 28.77 | 28.77 | 27.50 | 27.50 | 27.50 | 589 |
13 Mar 2024 | 29.70 | 29.70 | 28.56 | 29.58 | 29.58 | 415 |
12 Mar 2024 | 29.14 | 29.14 | 28.51 | 28.68 | 28.68 | 5 |
11 Mar 2024 | 28.72 | 29.63 | 28.72 | 29.42 | 29.42 | 62 |
08 Mar 2024 | 30.14 | 30.38 | 29.38 | 29.60 | 29.60 | 535 |
07 Mar 2024 | 28.10 | 28.36 | 27.99 | 28.36 | 28.36 | 49 |
06 Mar 2024 | 28.36 | 29.23 | 28.02 | 28.02 | 28.02 | 127 |
05 Mar 2024 | 28.69 | 29.52 | 28.14 | 28.14 | 28.14 | 89 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |