Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
25 Jul 2024 | 27.69 | 27.69 | 26.98 | 26.87 | 26.87 | 240 |
24 Jul 2024 | 29.72 | 29.86 | 28.80 | 28.47 | 28.47 | 380 |
23 Jul 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
22 Jul 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
19 Jul 2024 | 29.39 | 29.39 | 29.39 | 29.81 | 29.81 | 110 |
18 Jul 2024 | 28.91 | 28.91 | 28.91 | 28.23 | 28.23 | 120 |
17 Jul 2024 | 30.24 | 30.34 | 30.18 | 28.82 | 28.82 | 235 |
16 Jul 2024 | 32.19 | 32.19 | 32.17 | 31.31 | 31.31 | 110 |
15 Jul 2024 | 32.40 | 32.94 | 31.91 | 32.94 | 32.94 | 524 |
12 Jul 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
11 Jul 2024 | 37.27 | 37.27 | 37.23 | 34.57 | 34.57 | 1,330 |
10 Jul 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
09 Jul 2024 | 36.91 | 37.37 | 36.91 | 36.80 | 36.80 | 178 |
08 Jul 2024 | 37.00 | 37.00 | 37.00 | 37.19 | 37.19 | - |
05 Jul 2024 | 37.18 | 37.18 | 37.18 | 37.22 | 37.22 | 6 |
04 Jul 2024 | 33.94 | 33.94 | 33.94 | 34.44 | 34.44 | 94 |
03 Jul 2024 | 34.25 | 34.25 | 34.25 | 34.03 | 34.03 | 94 |
02 Jul 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
01 Jul 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
28 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
27 Jun 2024 | 34.56 | 34.56 | 34.53 | 35.23 | 35.23 | 321 |
26 Jun 2024 | 34.46 | 34.46 | 34.46 | 34.48 | 34.48 | 140 |
25 Jun 2024 | 33.72 | 33.72 | 33.72 | 34.10 | 34.10 | 98 |
24 Jun 2024 | 32.61 | 32.77 | 32.61 | 33.06 | 33.06 | 110 |
21 Jun 2024 | 32.98 | 32.98 | 32.83 | 32.25 | 32.25 | 392 |
20 Jun 2024 | 33.28 | 33.32 | 33.28 | 33.23 | 33.23 | 271 |
19 Jun 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
18 Jun 2024 | 33.81 | 33.81 | 32.88 | 33.05 | 33.05 | 400 |
17 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
14 Jun 2024 | 33.25 | 33.40 | 33.05 | 33.37 | 33.37 | 874 |
13 Jun 2024 | 33.89 | 33.89 | 33.89 | 33.62 | 33.62 | 143 |
12 Jun 2024 | 33.99 | 34.14 | 33.73 | 34.06 | 34.06 | 960 |
11 Jun 2024 | 33.35 | 33.36 | 33.11 | 33.31 | 33.31 | 1,683 |
10 Jun 2024 | 31.92 | 32.33 | 31.92 | 32.88 | 32.88 | 30 |
07 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.39 | 32.39 | 100 |
06 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.59 | 32.59 | 100 |
05 Jun 2024 | 30.03 | 31.51 | 30.03 | 31.21 | 31.21 | 566 |
04 Jun 2024 | 29.69 | 29.69 | 29.69 | 29.82 | 29.82 | 220 |
03 Jun 2024 | 29.13 | 29.13 | 29.11 | 30.32 | 30.32 | 112 |
31 May 2024 | 27.98 | 27.98 | 27.98 | 27.60 | 27.60 | 5 |
30 May 2024 | 29.20 | 29.52 | 28.90 | 29.03 | 29.03 | 10 |
29 May 2024 | 30.05 | 30.05 | 30.05 | 30.26 | 30.26 | 40 |
28 May 2024 | 30.43 | 30.53 | 30.34 | 30.09 | 30.09 | 581 |
24 May 2024 | 29.05 | 29.05 | 28.96 | 30.27 | 30.27 | 3 |
23 May 2024 | 29.03 | 29.27 | 28.92 | 29.29 | 29.29 | 123 |
22 May 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
21 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
20 May 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
17 May 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
16 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
15 May 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
14 May 2024 | 28.95 | 29.28 | 28.90 | 29.56 | 29.56 | 220 |
13 May 2024 | 29.93 | 29.93 | 29.93 | 28.94 | 28.94 | 110 |
10 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
09 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
08 May 2024 | 29.24 | 29.31 | 29.17 | 29.82 | 29.82 | 356 |
07 May 2024 | 26.89 | 26.89 | 26.89 | 29.36 | 29.36 | 2 |
03 May 2024 | 26.10 | 27.42 | 25.86 | 27.12 | 27.12 | 639 |
02 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
01 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
30 Apr 2024 | 24.76 | 34.91 | 24.76 | 25.50 | 25.50 | 68 |
29 Apr 2024 | 26.41 | 26.48 | 25.94 | 25.08 | 25.08 | 1,439 |
26 Apr 2024 | 27.01 | 27.01 | 25.34 | 25.84 | 25.84 | 1,720 |
25 Apr 2024 | 22.93 | 24.55 | 22.80 | 24.61 | 24.61 | 300 |
24 Apr 2024 | 35.26 | 35.28 | 35.25 | 32.90 | 32.90 | 147 |
23 Apr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
22 Apr 2024 | 32.11 | 32.35 | 30.71 | 31.20 | 31.20 | 260 |
19 Apr 2024 | 33.58 | 33.58 | 33.58 | 32.46 | 32.46 | 87 |
18 Apr 2024 | 33.74 | 33.74 | 33.74 | 35.56 | 35.56 | 96 |
17 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
16 Apr 2024 | 33.75 | 36.93 | 33.75 | 34.35 | 34.35 | 89 |
15 Apr 2024 | 36.27 | 36.95 | 36.27 | 35.59 | 35.59 | 267 |
12 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.56 | 36.56 | 120 |
11 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
10 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
09 Apr 2024 | 36.98 | 37.81 | 36.98 | 35.99 | 35.99 | 142 |
08 Apr 2024 | 38.10 | 38.20 | 38.10 | 37.71 | 37.71 | 132 |
05 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
04 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
03 Apr 2024 | 33.66 | 34.75 | 33.66 | 35.20 | 35.20 | 396 |
02 Apr 2024 | 32.39 | 33.35 | 32.35 | 32.88 | 32.88 | 5,477 |
28 Mar 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
27 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
26 Mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
25 Mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
22 Mar 2024 | 35.27 | 35.27 | 35.27 | 35.45 | 35.45 | 67 |
21 Mar 2024 | 36.29 | 36.29 | 35.69 | 36.01 | 36.01 | 942 |
20 Mar 2024 | 33.93 | 33.93 | 33.93 | 34.11 | 34.11 | 96 |
19 Mar 2024 | 33.71 | 33.71 | 32.77 | 33.47 | 33.47 | 3,304 |
18 Mar 2024 | 32.98 | 32.98 | 32.98 | 33.58 | 33.58 | 100 |
15 Mar 2024 | 33.45 | 33.53 | 32.50 | 32.23 | 32.23 | 1,497 |
14 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.03 | 34.03 | 96 |
13 Mar 2024 | 33.82 | 33.82 | 33.82 | 34.08 | 34.08 | 94 |
12 Mar 2024 | 32.90 | 32.90 | 32.90 | 33.90 | 33.90 | 100 |
11 Mar 2024 | 31.89 | 32.65 | 31.53 | 32.85 | 32.85 | 3,722 |
08 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.29 | 36.29 | 89 |
07 Mar 2024 | 34.45 | 34.75 | 34.40 | 36.39 | 36.39 | 10,660 |
06 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.43 | 34.43 | 37 |
05 Mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |