Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 32.51 | 32.51 | 32.48 | 32.54 | 32.54 | 5,047 |
24 Jul 2024 | 33.17 | 33.19 | 32.33 | 33.10 | 33.10 | 7,289 |
23 Jul 2024 | 33.44 | 33.44 | 33.44 | 33.42 | 33.42 | 11 |
22 Jul 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
19 Jul 2024 | 33.24 | 33.31 | 32.93 | 32.94 | 32.94 | 908 |
18 Jul 2024 | 33.41 | 33.42 | 33.41 | 33.31 | 33.31 | 11,700 |
17 Jul 2024 | 33.17 | 33.34 | 33.17 | 33.26 | 33.26 | 1,722 |
16 Jul 2024 | 33.53 | 33.64 | 33.39 | 33.47 | 33.47 | 15,317 |
15 Jul 2024 | 33.70 | 33.75 | 33.63 | 33.72 | 33.72 | 2,923 |
12 Jul 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
11 Jul 2024 | 33.65 | 33.69 | 33.65 | 33.67 | 33.67 | 1,098 |
10 Jul 2024 | 33.44 | 33.47 | 33.44 | 33.47 | 33.47 | 225 |
09 Jul 2024 | 33.40 | 33.40 | 33.11 | 33.01 | 33.01 | 765 |
08 Jul 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
05 Jul 2024 | 33.65 | 33.65 | 33.35 | 33.40 | 33.40 | 204 |
04 Jul 2024 | 33.49 | 33.51 | 33.49 | 33.53 | 33.53 | 898 |
03 Jul 2024 | 33.07 | 33.44 | 33.07 | 33.37 | 33.37 | 14,095 |
02 Jul 2024 | 32.99 | 33.06 | 32.99 | 33.01 | 33.01 | 8,073 |
01 Jul 2024 | 33.31 | 33.31 | 33.31 | 33.28 | 33.28 | 3,109 |
28 Jun 2024 | 33.10 | 33.10 | 33.10 | 33.06 | 33.06 | 40 |
27 Jun 2024 | 33.29 | 33.29 | 33.25 | 33.18 | 33.18 | 245 |
26 Jun 2024 | 33.49 | 33.49 | 33.27 | 33.32 | 33.32 | 469 |
25 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
24 Jun 2024 | 33.62 | 33.62 | 33.58 | 33.56 | 33.56 | 10,605 |
21 Jun 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 5,000 |
20 Jun 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
19 Jun 2024 | 33.22 | 33.24 | 33.22 | 33.12 | 33.12 | 1,791 |
18 Jun 2024 | 33.24 | 33.24 | 33.24 | 33.21 | 33.21 | 246 |
17 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.07 | 33.07 | 2,004 |
14 Jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
13 Jun 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
12 Jun 2024 | 34.03 | 34.03 | 34.03 | 34.06 | 34.06 | 128 |
11 Jun 2024 | 34.13 | 34.13 | 33.74 | 33.71 | 33.71 | 60 |
10 Jun 2024 | 33.90 | 33.90 | 33.88 | 33.96 | 33.96 | 376 |
07 Jun 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
06 Jun 2024 | 34.15 | 34.15 | 34.15 | 34.20 | 34.20 | 4,847 |
05 Jun 2024 | 33.80 | 33.88 | 33.80 | 33.98 | 33.98 | 9,694 |
04 Jun 2024 | 33.69 | 33.69 | 33.63 | 33.53 | 33.53 | 10,677 |
03 Jun 2024 | 33.96 | 34.05 | 33.89 | 33.87 | 33.87 | 14,601 |
31 May 2024 | 33.76 | 33.76 | 33.76 | 33.74 | 33.74 | 77 |
30 May 2024 | 33.76 | 33.76 | 33.74 | 33.80 | 33.80 | 152 |
29 May 2024 | 33.99 | 33.99 | 33.54 | 33.60 | 33.60 | 842 |
28 May 2024 | 34.18 | 34.18 | 33.97 | 34.04 | 34.04 | 1,246 |
24 May 2024 | 33.88 | 34.10 | 33.88 | 34.14 | 34.14 | 4,299 |
23 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
22 May 2024 | 34.08 | 34.14 | 34.04 | 33.99 | 33.99 | 5,638 |
21 May 2024 | 34.12 | 34.15 | 34.12 | 34.15 | 34.15 | 4,173 |
20 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
17 May 2024 | 34.28 | 34.28 | 34.28 | 34.25 | 34.25 | 2,910 |
16 May 2024 | 34.40 | 34.48 | 34.31 | 34.31 | 34.31 | 379 |
15 May 2024 | 34.46 | 34.46 | 34.46 | 34.51 | 34.51 | 100 |
14 May 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
13 May 2024 | 34.25 | 34.25 | 34.19 | 34.16 | 34.16 | 1,223 |
10 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
09 May 2024 | 33.92 | 33.92 | 33.92 | 33.91 | 33.91 | 57 |
08 May 2024 | 33.83 | 33.89 | 33.83 | 33.83 | 33.83 | 6,285 |
07 May 2024 | 33.67 | 33.67 | 33.67 | 33.74 | 33.74 | 2,186 |
03 May 2024 | 33.31 | 33.31 | 33.31 | 33.20 | 33.20 | 11,211 |
02 May 2024 | 33.15 | 33.15 | 33.01 | 32.96 | 32.96 | 187 |
01 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
30 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
29 Apr 2024 | 34.00 | 34.04 | 34.00 | 33.97 | 33.97 | 1,847 |
26 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.96 | 33.96 | 400 |
25 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.43 | 33.43 | 1,252 |
24 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.68 | 33.68 | 69 |
23 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
22 Apr 2024 | 33.36 | 33.40 | 33.36 | 33.37 | 33.37 | 313 |
19 Apr 2024 | 33.02 | 33.28 | 33.02 | 33.18 | 33.18 | 7,713 |
18 Apr 2024 | 33.23 | 33.31 | 33.23 | 33.28 | 33.28 | 5,429 |
17 Apr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
16 Apr 2024 | 33.01 | 33.08 | 33.01 | 33.03 | 33.03 | 353 |
15 Apr 2024 | 33.70 | 33.78 | 33.70 | 33.54 | 33.54 | 1,826 |
12 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
11 Apr 2024 | 33.51 | 33.51 | 33.45 | 33.56 | 33.56 | 448 |
10 Apr 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
09 Apr 2024 | 33.94 | 33.94 | 33.67 | 33.67 | 33.67 | 2,286 |
08 Apr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
05 Apr 2024 | 33.67 | 33.75 | 33.67 | 33.69 | 33.69 | 322 |
04 Apr 2024 | 34.21 | 34.21 | 34.13 | 34.18 | 34.18 | 264 |
03 Apr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
02 Apr 2024 | 34.35 | 34.35 | 34.10 | 33.94 | 33.94 | 1,027 |
28 Mar 2024 | 34.35 | 34.36 | 34.31 | 34.33 | 34.33 | 1,254 |
27 Mar 2024 | 34.35 | 34.38 | 34.35 | 34.30 | 34.30 | 1,660 |
26 Mar 2024 | 34.13 | 34.17 | 34.13 | 34.21 | 34.21 | 964 |
25 Mar 2024 | 34.21 | 34.21 | 34.10 | 34.14 | 34.14 | 6,114 |
22 Mar 2024 | 34.15 | 34.15 | 34.00 | 34.10 | 34.10 | 2,612 |
21 Mar 2024 | 34.10 | 34.11 | 34.10 | 34.10 | 34.10 | 1,329 |
20 Mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
19 Mar 2024 | 33.60 | 33.81 | 33.60 | 33.82 | 33.82 | 1,051 |
18 Mar 2024 | 33.74 | 33.74 | 33.65 | 33.65 | 33.65 | 2,013 |
15 Mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
14 Mar 2024 | 33.67 | 33.67 | 33.67 | 33.64 | 33.64 | 4,669 |
13 Mar 2024 | 33.81 | 33.83 | 33.78 | 33.75 | 33.75 | 5,490 |
12 Mar 2024 | 33.31 | 33.73 | 33.31 | 33.77 | 33.77 | 2,958 |
11 Mar 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 33.31 | 1,222 |
08 Mar 2024 | 33.58 | 33.66 | 33.56 | 33.48 | 33.48 | 6,984 |
07 Mar 2024 | 33.29 | 33.53 | 33.29 | 33.56 | 33.56 | 468 |
06 Mar 2024 | 33.15 | 33.26 | 33.15 | 33.20 | 33.20 | 38,993 |
05 Mar 2024 | 33.15 | 33.15 | 33.13 | 33.03 | 33.03 | 1,621 |
04 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |