Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
25 Jul 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
24 Jul 2024 | 42.24 | 42.24 | 42.24 | 42.32 | 42.32 | 72 |
23 Jul 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
22 Jul 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
19 Jul 2024 | 42.44 | 42.44 | 42.17 | 42.32 | 42.32 | 78 |
18 Jul 2024 | 44.57 | 44.57 | 44.57 | 42.95 | 42.95 | 1 |
17 Jul 2024 | 43.47 | 43.99 | 43.47 | 44.48 | 44.48 | 2 |
16 Jul 2024 | 42.72 | 42.72 | 42.72 | 42.74 | 42.74 | 1 |
15 Jul 2024 | 40.75 | 40.81 | 40.37 | 42.09 | 42.09 | 16 |
12 Jul 2024 | 41.26 | 41.26 | 40.21 | 40.67 | 40.67 | 115 |
11 Jul 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
10 Jul 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
09 Jul 2024 | 41.72 | 41.72 | 40.80 | 41.58 | 41.58 | 22 |
08 Jul 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
05 Jul 2024 | 42.73 | 42.73 | 42.73 | 40.57 | 40.57 | 14 |
04 Jul 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
03 Jul 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
02 Jul 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
01 Jul 2024 | 40.35 | 41.23 | 40.35 | 40.96 | 40.96 | 6 |
28 Jun 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
27 Jun 2024 | 38.35 | 38.35 | 37.52 | 38.65 | 38.65 | 664 |
26 Jun 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
25 Jun 2024 | 38.93 | 38.93 | 38.93 | 38.36 | 38.36 | - |
24 Jun 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
21 Jun 2024 | 38.54 | 39.03 | 38.54 | 37.06 | 37.06 | 78 |
20 Jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
19 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
18 Jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
17 Jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
14 Jun 2024 | 36.17 | 36.93 | 36.11 | 36.92 | 36.92 | 2 |
13 Jun 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
12 Jun 2024 | 37.00 | 37.00 | 37.00 | 35.70 | 35.70 | 2 |
11 Jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
10 Jun 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
07 Jun 2024 | 37.91 | 37.91 | 37.91 | 38.77 | 38.77 | 1 |
06 Jun 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
05 Jun 2024 | 38.10 | 38.10 | 38.10 | 37.78 | 37.78 | - |
04 Jun 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
03 Jun 2024 | 37.93 | 38.92 | 37.93 | 38.81 | 38.81 | 157 |
31 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
30 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
29 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
28 May 2024 | 39.98 | 40.80 | 39.98 | 38.50 | 38.50 | 6 |
24 May 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
23 May 2024 | 37.87 | 37.87 | 37.87 | 37.96 | 37.96 | - |
22 May 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
21 May 2024 | 37.42 | 37.42 | 37.42 | 38.07 | 38.07 | - |
20 May 2024 | 41.57 | 41.99 | 41.30 | 40.45 | 40.45 | 10 |
17 May 2024 | 40.26 | 41.28 | 39.34 | 40.47 | 40.47 | 828 |
16 May 2024 | 40.00 | 40.00 | 40.00 | 40.37 | 40.37 | 50 |
15 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
14 May 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
13 May 2024 | 38.22 | 38.22 | 38.22 | 38.71 | 38.71 | 79 |
10 May 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
09 May 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
08 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
07 May 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
03 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
02 May 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
01 May 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
30 Apr 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
29 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
26 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
25 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
24 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
23 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
22 Apr 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
19 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
18 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
17 Apr 2024 | 31.75 | 31.75 | 31.75 | 32.33 | 32.33 | 2 |
16 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
15 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 Apr 2024 | 36.95 | 36.95 | 36.95 | 34.10 | 34.10 | 4 |
11 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.67 | 37.67 | 41 |
10 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
09 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.78 | 37.78 | 3 |
08 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
05 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
04 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
03 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.51 | 38.51 | 77 |
02 Apr 2024 | 39.35 | 39.35 | 38.20 | 38.99 | 38.99 | 154 |
28 Mar 2024 | 37.52 | 37.52 | 37.52 | 39.30 | 39.30 | 6 |
27 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.14 | 38.14 | 12 |
26 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.79 | 37.79 | - |
25 Mar 2024 | 37.79 | 38.04 | 37.79 | 37.58 | 37.58 | 2 |
22 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
21 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.61 | 38.61 | 5 |
20 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.41 | 37.41 | 1 |
19 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
18 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
15 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
14 Mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
13 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
12 Mar 2024 | 34.96 | 34.96 | 34.96 | 35.14 | 35.14 | - |
11 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 Mar 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
07 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
05 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |