Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.45 | 27.80 | 26.45 | 26.90 | 26.90 | 44 |
25 Jul 2024 | 25.45 | 26.55 | 25.45 | 26.45 | 26.45 | 121 |
24 Jul 2024 | 27.60 | 28.30 | 26.05 | 26.05 | 26.05 | 1,632 |
23 Jul 2024 | 30.50 | 30.50 | 27.00 | 27.65 | 27.65 | 2,177 |
22 Jul 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 60 |
19 Jul 2024 | 32.80 | 32.80 | 32.50 | 32.70 | 32.70 | 14 |
18 Jul 2024 | 31.40 | 31.65 | 31.40 | 31.65 | 31.65 | 372 |
17 Jul 2024 | 31.05 | 31.05 | 30.80 | 30.80 | 30.80 | 48 |
16 Jul 2024 | 31.15 | 31.30 | 30.50 | 30.65 | 30.65 | 193 |
15 Jul 2024 | 31.30 | 31.55 | 31.00 | 31.10 | 31.10 | 486 |
12 Jul 2024 | 30.80 | 30.95 | 30.75 | 30.95 | 30.95 | 18 |
11 Jul 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 29.55 | 30.50 | 29.55 | 30.50 | 30.50 | 1 |
08 Jul 2024 | 31.05 | 31.05 | 31.00 | 31.00 | 31.00 | 93 |
05 Jul 2024 | 30.60 | 30.80 | 30.60 | 30.75 | 30.75 | 205 |
04 Jul 2024 | 30.05 | 30.30 | 30.05 | 30.30 | 30.30 | 49 |
03 Jul 2024 | 29.45 | 29.45 | 29.35 | 29.35 | 29.35 | 138 |
02 Jul 2024 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | 139 |
01 Jul 2024 | 29.10 | 30.10 | 28.75 | 29.65 | 29.65 | 19 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | 110 |
26 Jun 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 38 |
25 Jun 2024 | 29.05 | 30.85 | 29.05 | 30.85 | 30.85 | 46 |
24 Jun 2024 | 30.40 | 32.25 | 30.40 | 31.90 | 31.90 | 374 |
21 Jun 2024 | 32.65 | 32.65 | 31.00 | 31.00 | 31.00 | 4 |
20 Jun 2024 | 30.50 | 33.15 | 30.50 | 33.15 | 33.15 | 218 |
19 Jun 2024 | 31.75 | 32.05 | 31.75 | 31.80 | 31.80 | 45 |
18 Jun 2024 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 41 |
17 Jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 48 |
14 Jun 2024 | 33.10 | 33.10 | 31.70 | 31.70 | 31.70 | 7,703 |
13 Jun 2024 | 33.70 | 34.10 | 33.35 | 33.35 | 33.35 | 75 |
12 Jun 2024 | 33.95 | 34.40 | 33.40 | 34.40 | 34.40 | 554 |
11 Jun 2024 | 35.35 | 35.35 | 33.25 | 33.65 | 33.65 | 11 |
10 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 6 |
07 Jun 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 2 |
06 Jun 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1 |
05 Jun 2024 | 34.40 | 34.55 | 34.40 | 34.55 | 34.55 | 23 |
04 Jun 2024 | 35.55 | 35.55 | 34.95 | 34.95 | 34.95 | 15 |
03 Jun 2024 | 35.60 | 35.60 | 32.75 | 34.75 | 34.75 | 232 |
31 May 2024 | 34.80 | 34.80 | 33.50 | 33.50 | 33.50 | 62 |
30 May 2024 | 34.50 | 35.65 | 34.50 | 35.65 | 35.65 | 124 |
29 May 2024 | 35.45 | 35.45 | 33.60 | 34.25 | 34.25 | 87 |
28 May 2024 | 36.55 | 36.85 | 36.55 | 36.85 | 36.85 | 4 |
24 May 2024 | 34.95 | 35.75 | 33.30 | 35.75 | 35.75 | 140 |
23 May 2024 | 36.80 | 36.80 | 35.35 | 36.10 | 36.10 | 303 |
22 May 2024 | 36.00 | 36.50 | 36.00 | 36.10 | 36.10 | 5 |
21 May 2024 | 38.05 | 38.05 | 35.80 | 35.80 | 35.80 | 259 |
20 May 2024 | 38.25 | 38.75 | 38.20 | 38.20 | 38.20 | 12 |
17 May 2024 | 38.10 | 38.55 | 37.65 | 37.65 | 37.65 | 116 |
16 May 2024 | 38.00 | 38.00 | 37.75 | 37.85 | 37.85 | 198 |
15 May 2024 | 37.20 | 37.50 | 37.20 | 37.25 | 37.25 | 88 |
14 May 2024 | 37.70 | 39.90 | 37.20 | 37.30 | 37.30 | 668 |
13 May 2024 | 39.90 | 39.90 | 36.40 | 37.50 | 37.50 | 1,332 |
10 May 2024 | 39.90 | 39.90 | 37.65 | 37.75 | 37.75 | 592 |
09 May 2024 | 38.80 | 40.00 | 38.80 | 38.85 | 38.85 | 704 |
08 May 2024 | 37.10 | 38.60 | 35.65 | 37.90 | 37.90 | 3,207 |
07 May 2024 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 20 |
03 May 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 525 |
02 May 2024 | 38.00 | 38.00 | 36.45 | 36.45 | 36.45 | 7 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 35.75 | 37.90 | 35.75 | 36.80 | 36.80 | 119 |
29 Apr 2024 | 35.80 | 36.00 | 35.70 | 35.95 | 35.95 | 657 |
26 Apr 2024 | 35.10 | 35.40 | 33.45 | 35.40 | 35.40 | 195 |
25 Apr 2024 | 32.95 | 34.30 | 32.80 | 33.15 | 33.15 | 473 |
24 Apr 2024 | 33.45 | 34.20 | 33.35 | 33.90 | 33.90 | 712 |
23 Apr 2024 | 32.15 | 34.80 | 32.05 | 33.95 | 33.95 | 3,135 |
22 Apr 2024 | 29.95 | 33.95 | 29.80 | 32.10 | 32.10 | 457 |
19 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4 |
18 Apr 2024 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | 281 |
17 Apr 2024 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | 32 |
16 Apr 2024 | 28.10 | 28.25 | 27.85 | 28.00 | 28.00 | 209 |
15 Apr 2024 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | 521 |
12 Apr 2024 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | 127 |
11 Apr 2024 | 29.75 | 29.75 | 28.55 | 28.55 | 28.55 | 92 |
10 Apr 2024 | 28.80 | 29.65 | 28.80 | 29.50 | 29.50 | 1,380 |
09 Apr 2024 | 28.90 | 29.95 | 28.45 | 29.50 | 29.50 | 1,124 |
08 Apr 2024 | 30.90 | 30.90 | 29.55 | 29.85 | 29.85 | 1,893 |
05 Apr 2024 | 30.75 | 31.15 | 30.45 | 31.15 | 31.15 | 670 |
04 Apr 2024 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 264 |
03 Apr 2024 | 27.70 | 29.00 | 27.70 | 29.00 | 29.00 | 450 |
02 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3 |
28 Mar 2024 | 28.85 | 28.85 | 28.00 | 28.00 | 28.00 | 242 |
27 Mar 2024 | 28.15 | 28.60 | 27.95 | 28.25 | 28.25 | 436 |
26 Mar 2024 | 27.05 | 27.55 | 27.00 | 27.55 | 27.55 | 70 |
25 Mar 2024 | 26.80 | 27.35 | 26.80 | 27.35 | 27.35 | 79 |
22 Mar 2024 | 27.05 | 27.20 | 26.15 | 26.60 | 26.60 | 62 |
21 Mar 2024 | 26.70 | 26.70 | 25.65 | 26.25 | 26.25 | 148 |
20 Mar 2024 | 26.50 | 26.70 | 26.00 | 26.70 | 26.70 | 268 |
19 Mar 2024 | 25.80 | 27.00 | 25.55 | 26.29 | 26.29 | 1,245 |
18 Mar 2024 | 26.45 | 26.50 | 26.25 | 26.25 | 26.25 | 61 |
15 Mar 2024 | 26.35 | 26.35 | 25.05 | 25.05 | 25.05 | 140 |
14 Mar 2024 | 25.10 | 26.80 | 24.90 | 26.50 | 26.50 | 1,314 |
13 Mar 2024 | 25.15 | 25.15 | 24.70 | 24.88 | 24.88 | 642 |
12 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 150 |
11 Mar 2024 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 78 |
08 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 50 |
07 Mar 2024 | 24.70 | 25.40 | 24.70 | 25.25 | 25.25 | 73 |
06 Mar 2024 | 24.60 | 25.25 | 24.60 | 24.95 | 24.95 | 310 |
05 Mar 2024 | 25.50 | 25.55 | 25.15 | 25.15 | 25.15 | 455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |