Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.23 | 29.55 | 29.55 | 29.55 | 29.55 | 22 |
25 Jul 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
24 Jul 2024 | 29.44 | 29.56 | 29.56 | 29.56 | 29.56 | 9 |
23 Jul 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
22 Jul 2024 | 29.23 | 29.27 | 29.27 | 29.27 | 29.27 | 75 |
19 Jul 2024 | 29.30 | 29.44 | 29.23 | 29.31 | 29.31 | 173 |
18 Jul 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
17 Jul 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
16 Jul 2024 | 29.84 | 29.95 | 29.88 | 29.95 | 29.95 | 2,902 |
15 Jul 2024 | 30.25 | 30.32 | 30.05 | 30.05 | 30.05 | 4 |
12 Jul 2024 | 30.11 | 30.10 | 30.10 | 30.10 | 30.10 | - |
11 Jul 2024 | 29.85 | 29.93 | 29.90 | 29.90 | 29.90 | 1 |
10 Jul 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
09 Jul 2024 | 29.86 | 29.43 | 29.43 | 29.43 | 29.43 | 100 |
08 Jul 2024 | 30.08 | 30.25 | 30.15 | 30.15 | 30.15 | 13 |
05 Jul 2024 | 29.95 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
04 Jul 2024 | 29.70 | 29.66 | 29.66 | 29.66 | 29.66 | 2,284 |
03 Jul 2024 | 29.47 | 29.61 | 29.61 | 29.61 | 29.61 | - |
02 Jul 2024 | 29.31 | 29.28 | 29.04 | 29.04 | 29.04 | 1 |
01 Jul 2024 | 29.67 | 29.48 | 29.48 | 29.48 | 29.48 | 330 |
28 Jun 2024 | 29.59 | 29.60 | 29.60 | 29.60 | 29.60 | 2,424 |
27 Jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
26 Jun 2024 | 29.55 | 29.81 | 29.81 | 29.81 | 29.81 | 14,589 |
25 Jun 2024 | 29.06 | 29.16 | 29.16 | 29.16 | 29.16 | - |
24 Jun 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
21 Jun 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
20 Jun 2024 | 29.11 | 29.27 | 29.26 | 29.27 | 29.27 | 171 |
19 Jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
18 Jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
17 Jun 2024 | 29.83 | 29.50 | 29.50 | 29.50 | 29.50 | 106 |
14 Jun 2024 | 30.19 | 30.02 | 30.02 | 30.02 | 30.02 | 15,590 |
13 Jun 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
12 Jun 2024 | 30.50 | 30.38 | 30.38 | 30.38 | 30.38 | 1 |
11 Jun 2024 | 30.60 | 30.42 | 30.42 | 30.42 | 30.42 | - |
10 Jun 2024 | 30.51 | 30.56 | 30.47 | 30.48 | 30.48 | 8,154 |
07 Jun 2024 | 30.59 | 30.63 | 30.56 | 30.63 | 30.63 | 530 |
06 Jun 2024 | 30.60 | 30.76 | 30.76 | 30.76 | 30.76 | - |
05 Jun 2024 | 29.99 | 30.17 | 29.96 | 30.17 | 30.17 | 66 |
04 Jun 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
03 Jun 2024 | 29.92 | 29.88 | 29.87 | 29.87 | 29.87 | 3 |
31 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
30 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
29 May 2024 | 30.22 | 29.83 | 29.83 | 29.83 | 29.83 | - |
28 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
24 May 2024 | 30.32 | 30.42 | 30.40 | 30.40 | 30.40 | 1,036 |
23 May 2024 | 30.81 | 30.84 | 30.69 | 30.69 | 30.69 | 730 |
22 May 2024 | 30.44 | 30.65 | 30.64 | 30.64 | 30.64 | 3 |
21 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
20 May 2024 | 30.48 | 30.66 | 30.54 | 30.66 | 30.66 | 3 |
17 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
16 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
15 May 2024 | 30.50 | 30.75 | 30.75 | 30.75 | 30.75 | 4 |
14 May 2024 | 30.24 | 30.36 | 30.19 | 30.36 | 30.36 | 47 |
13 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
10 May 2024 | 30.17 | 30.18 | 30.18 | 30.18 | 30.18 | 300 |
09 May 2024 | 29.71 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
08 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
07 May 2024 | 29.30 | 29.66 | 29.53 | 29.66 | 29.66 | 730 |
03 May 2024 | 28.96 | 29.03 | 28.96 | 29.15 | 29.15 | 8,148 |
02 May 2024 | 28.82 | 28.82 | 28.82 | 29.02 | 29.02 | 100 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 29.45 | 29.26 | 29.26 | 29.26 | 29.26 | 102 |
29 Apr 2024 | 29.56 | 29.45 | 29.45 | 29.45 | 29.45 | 1 |
26 Apr 2024 | 29.33 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
25 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
24 Apr 2024 | 29.52 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
23 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
22 Apr 2024 | 28.48 | 28.63 | 28.63 | 28.63 | 28.63 | 8 |
19 Apr 2024 | 28.25 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
18 Apr 2024 | 28.74 | 28.63 | 28.58 | 28.58 | 28.58 | 390 |
17 Apr 2024 | 29.13 | 29.03 | 29.03 | 29.03 | 29.03 | 127 |
16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
15 Apr 2024 | 29.61 | 29.79 | 29.63 | 29.63 | 29.63 | 506 |
12 Apr 2024 | 30.13 | 30.16 | 29.50 | 29.50 | 29.50 | 170 |
11 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
10 Apr 2024 | 30.27 | 30.32 | 30.31 | 30.31 | 30.31 | 11 |
09 Apr 2024 | 30.14 | 30.12 | 30.08 | 30.08 | 30.08 | 399 |
08 Apr 2024 | 30.00 | 30.11 | 30.11 | 30.11 | 30.11 | 3 |
05 Apr 2024 | 29.95 | 29.90 | 29.87 | 29.90 | 29.90 | 2 |
04 Apr 2024 | 30.28 | 30.21 | 30.21 | 30.21 | 30.21 | 1 |
03 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
02 Apr 2024 | 30.76 | 30.74 | 30.18 | 30.18 | 30.18 | 8,020 |
28 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
27 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
26 Mar 2024 | 30.43 | 30.56 | 30.43 | 30.56 | 30.56 | 229 |
25 Mar 2024 | 30.49 | 30.38 | 30.38 | 30.38 | 30.38 | - |
22 Mar 2024 | 30.34 | 30.35 | 30.35 | 30.35 | 30.35 | 28 |
21 Mar 2024 | 30.36 | 30.38 | 30.20 | 30.20 | 30.20 | 1,734 |
20 Mar 2024 | 30.17 | 29.99 | 29.96 | 29.96 | 29.96 | 22 |
19 Mar 2024 | 30.03 | 30.07 | 30.07 | 30.07 | 30.07 | 2 |
18 Mar 2024 | 30.23 | 30.14 | 30.09 | 30.09 | 30.09 | 3,948 |
15 Mar 2024 | 30.37 | 30.31 | 30.10 | 30.10 | 30.10 | 454 |
14 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
13 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
12 Mar 2024 | 30.65 | 30.84 | 30.62 | 30.84 | 30.84 | 31 |
11 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
08 Mar 2024 | 30.93 | 30.92 | 30.92 | 30.92 | 30.92 | 64 |
07 Mar 2024 | 30.58 | 30.87 | 30.70 | 30.87 | 30.87 | 1 |
06 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
05 Mar 2024 | 30.51 | 30.55 | 30.55 | 30.55 | 30.55 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |