Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 36.50 | 39.65 | 35.67 | 39.65 | 39.65 | 1,808 |
25 Jul 2024 | 42.38 | 42.55 | 41.28 | 41.88 | 41.88 | 191 |
24 Jul 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 140 |
23 Jul 2024 | 43.77 | 44.12 | 43.77 | 44.12 | 44.12 | 560 |
22 Jul 2024 | 42.82 | 43.51 | 42.82 | 43.51 | 43.51 | 108 |
19 Jul 2024 | 43.20 | 43.27 | 42.31 | 42.31 | 42.31 | 253 |
18 Jul 2024 | 45.46 | 47.03 | 43.17 | 43.68 | 43.68 | 940 |
17 Jul 2024 | 48.13 | 48.13 | 45.64 | 45.64 | 45.64 | 255 |
16 Jul 2024 | 47.44 | 47.45 | 45.66 | 45.66 | 45.66 | 266 |
15 Jul 2024 | 46.13 | 46.72 | 45.71 | 45.95 | 45.95 | 297 |
12 Jul 2024 | 45.41 | 46.65 | 45.25 | 46.65 | 46.65 | 73 |
11 Jul 2024 | 45.06 | 46.16 | 44.76 | 45.46 | 45.46 | 392 |
10 Jul 2024 | 43.72 | 44.97 | 43.55 | 44.97 | 44.97 | 403 |
09 Jul 2024 | 42.53 | 42.53 | 41.83 | 42.22 | 42.22 | 759 |
08 Jul 2024 | 41.31 | 42.53 | 40.87 | 41.99 | 41.99 | 844 |
05 Jul 2024 | 40.00 | 40.25 | 39.43 | 40.15 | 40.15 | 310 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 38.91 | 39.88 | 38.87 | 39.88 | 39.88 | 71 |
02 Jul 2024 | 39.39 | 39.49 | 38.82 | 38.82 | 38.82 | 23 |
01 Jul 2024 | 40.02 | 40.29 | 39.86 | 39.86 | 39.86 | 576 |
28 Jun 2024 | 40.66 | 42.16 | 40.61 | 40.61 | 40.61 | 590 |
27 Jun 2024 | 40.46 | 40.46 | 39.44 | 40.06 | 40.06 | 101 |
26 Jun 2024 | 40.05 | 40.39 | 39.44 | 39.70 | 39.70 | 965 |
25 Jun 2024 | 40.00 | 41.40 | 39.88 | 40.31 | 40.31 | 1,095 |
24 Jun 2024 | 42.94 | 43.09 | 39.89 | 39.99 | 39.99 | 675 |
21 Jun 2024 | 42.77 | 43.00 | 42.28 | 42.28 | 42.28 | 149 |
20 Jun 2024 | 42.65 | 42.69 | 42.17 | 42.17 | 42.17 | 221 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 42.64 | 43.28 | 41.75 | 43.28 | 43.28 | 335 |
17 Jun 2024 | 44.86 | 44.86 | 43.51 | 43.51 | 43.51 | 382 |
14 Jun 2024 | 44.57 | 45.20 | 44.38 | 45.15 | 45.15 | 298 |
13 Jun 2024 | 46.74 | 46.74 | 45.92 | 46.15 | 46.15 | 978 |
12 Jun 2024 | 49.15 | 49.48 | 48.03 | 48.03 | 48.03 | 383 |
11 Jun 2024 | 47.70 | 48.67 | 47.40 | 48.03 | 48.03 | 581 |
10 Jun 2024 | 48.50 | 48.79 | 46.28 | 47.33 | 47.33 | 949 |
07 Jun 2024 | 49.00 | 50.09 | 49.00 | 49.46 | 49.46 | 144 |
06 Jun 2024 | 51.72 | 53.45 | 49.05 | 49.05 | 49.05 | 1,868 |
05 Jun 2024 | 51.17 | 52.56 | 50.84 | 52.56 | 52.56 | 87 |
04 Jun 2024 | 51.35 | 51.74 | 51.06 | 51.14 | 51.14 | 263 |
03 Jun 2024 | 51.32 | 53.05 | 51.32 | 52.52 | 52.52 | 500 |
31 May 2024 | 54.00 | 54.00 | 51.18 | 51.18 | 51.18 | 956 |
30 May 2024 | 52.23 | 53.00 | 51.57 | 52.24 | 52.24 | 367 |
29 May 2024 | 51.77 | 53.08 | 51.75 | 52.22 | 52.22 | 412 |
28 May 2024 | 52.26 | 52.80 | 51.67 | 52.72 | 52.72 | 428 |
24 May 2024 | 50.10 | 51.14 | 49.80 | 51.14 | 51.14 | 305 |
23 May 2024 | 51.65 | 51.65 | 49.28 | 49.98 | 49.98 | 441 |
22 May 2024 | 52.80 | 52.85 | 50.86 | 50.89 | 50.89 | 1,507 |
21 May 2024 | 47.33 | 52.50 | 47.33 | 48.93 | 48.93 | 7,875 |
20 May 2024 | 47.80 | 48.36 | 47.16 | 47.91 | 47.91 | 673 |
17 May 2024 | 47.03 | 47.03 | 45.82 | 46.71 | 46.71 | 334 |
16 May 2024 | 46.39 | 47.69 | 46.39 | 47.19 | 47.19 | 315 |
15 May 2024 | 44.57 | 45.83 | 44.27 | 45.83 | 45.83 | 651 |
14 May 2024 | 44.05 | 44.55 | 43.33 | 43.33 | 43.33 | 346 |
13 May 2024 | 44.46 | 44.99 | 43.95 | 43.95 | 43.95 | 343 |
10 May 2024 | 44.39 | 46.38 | 44.28 | 44.53 | 44.53 | 860 |
09 May 2024 | 42.15 | 44.18 | 42.15 | 44.06 | 44.06 | 857 |
08 May 2024 | 43.20 | 44.08 | 41.95 | 42.86 | 42.86 | 946 |
07 May 2024 | 43.64 | 44.91 | 43.64 | 44.12 | 44.12 | 600 |
03 May 2024 | 43.10 | 47.00 | 42.92 | 44.90 | 44.90 | 7,550 |
02 May 2024 | 35.66 | 36.51 | 34.53 | 35.37 | 35.37 | 626 |
01 May 2024 | 36.08 | 36.50 | 36.08 | 36.50 | 36.50 | 471 |
30 Apr 2024 | 36.36 | 37.93 | 36.36 | 37.62 | 37.62 | 173 |
29 Apr 2024 | 37.22 | 38.00 | 37.03 | 37.50 | 37.50 | 1,054 |
26 Apr 2024 | 35.32 | 35.71 | 34.89 | 34.96 | 34.96 | 352 |
25 Apr 2024 | 35.44 | 35.88 | 35.27 | 35.27 | 35.27 | 179 |
24 Apr 2024 | 35.01 | 35.25 | 34.50 | 35.05 | 35.05 | 504 |
23 Apr 2024 | 32.65 | 34.67 | 32.43 | 34.67 | 34.67 | 851 |
22 Apr 2024 | 30.46 | 31.15 | 30.46 | 31.15 | 31.15 | 273 |
19 Apr 2024 | 30.72 | 30.79 | 30.45 | 30.58 | 30.58 | 197 |
18 Apr 2024 | 31.77 | 31.87 | 30.89 | 31.84 | 31.84 | 27 |
17 Apr 2024 | 32.66 | 33.15 | 31.35 | 31.49 | 31.49 | 128 |
16 Apr 2024 | 31.67 | 32.38 | 31.45 | 32.38 | 32.38 | 284 |
15 Apr 2024 | 33.58 | 33.63 | 31.96 | 31.96 | 31.96 | 2,591 |
12 Apr 2024 | 33.63 | 33.63 | 32.65 | 32.85 | 32.85 | 782 |
11 Apr 2024 | 35.17 | 35.17 | 33.68 | 33.68 | 33.68 | 670 |
10 Apr 2024 | 32.95 | 33.90 | 32.93 | 33.83 | 33.83 | 158 |
09 Apr 2024 | 33.65 | 35.01 | 33.65 | 34.79 | 34.79 | 1,699 |
08 Apr 2024 | 33.43 | 33.94 | 33.43 | 33.86 | 33.86 | 279 |
05 Apr 2024 | 33.16 | 33.87 | 32.75 | 33.87 | 33.87 | 203 |
04 Apr 2024 | 34.32 | 34.60 | 34.32 | 34.32 | 34.32 | 247 |
03 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 91 |
02 Apr 2024 | 33.85 | 34.24 | 33.72 | 33.72 | 33.72 | 800 |
28 Mar 2024 | 35.55 | 35.75 | 35.24 | 35.75 | 35.75 | 1,356 |
27 Mar 2024 | 34.08 | 35.25 | 33.42 | 35.25 | 35.25 | 1,197 |
26 Mar 2024 | 32.00 | 33.51 | 31.68 | 33.31 | 33.31 | 1,289 |
25 Mar 2024 | 30.52 | 30.88 | 30.10 | 30.23 | 30.23 | 178 |
22 Mar 2024 | 31.68 | 31.73 | 30.10 | 30.29 | 30.29 | 254 |
21 Mar 2024 | 32.53 | 33.54 | 32.38 | 32.40 | 32.40 | 1,399 |
20 Mar 2024 | 31.30 | 32.75 | 31.00 | 32.21 | 32.21 | 1,747 |
19 Mar 2024 | 30.51 | 30.92 | 29.74 | 30.15 | 30.15 | 417 |
18 Mar 2024 | 28.64 | 31.09 | 28.64 | 30.78 | 30.78 | 870 |
15 Mar 2024 | 28.50 | 28.50 | 27.91 | 28.21 | 28.21 | 321 |
14 Mar 2024 | 28.20 | 28.57 | 27.84 | 27.84 | 27.84 | 62 |
13 Mar 2024 | 29.30 | 29.98 | 29.00 | 29.00 | 29.00 | 358 |
12 Mar 2024 | 29.54 | 29.82 | 29.53 | 29.58 | 29.58 | 9 |
11 Mar 2024 | 30.67 | 30.67 | 29.84 | 30.00 | 30.00 | 182 |
08 Mar 2024 | 30.17 | 30.24 | 29.85 | 30.10 | 30.10 | 344 |
07 Mar 2024 | 27.48 | 30.24 | 27.25 | 29.86 | 29.86 | 534 |
06 Mar 2024 | 27.00 | 27.65 | 25.77 | 27.33 | 27.33 | 662 |
05 Mar 2024 | 28.39 | 29.73 | 27.15 | 27.37 | 27.37 | 942 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |