Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
25 Jul 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
24 Jul 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
23 Jul 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
22 Jul 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
19 Jul 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
18 Jul 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
17 Jul 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
16 Jul 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
15 Jul 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
12 Jul 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
11 Jul 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
10 Jul 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
09 Jul 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
08 Jul 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
05 Jul 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
03 Jul 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
02 Jul 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
01 Jul 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
28 Jun 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
27 Jun 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
26 Jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
25 Jun 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
24 Jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
21 Jun 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
20 Jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
18 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
17 Jun 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
14 Jun 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
13 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
12 Jun 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
11 Jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
10 Jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
07 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
06 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
04 Jun 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
03 Jun 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
31 May 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
30 May 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
29 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
28 May 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
24 May 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
23 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
22 May 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
21 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
20 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
17 May 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
16 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
15 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
14 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
13 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
10 May 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
09 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
08 May 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
07 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
06 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
03 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
02 May 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
01 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
30 Apr 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
29 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
26 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
25 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
24 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
23 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
22 Apr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
19 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
18 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
17 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
16 Apr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
15 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
12 Apr 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
11 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
10 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
09 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
08 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
05 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
04 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
03 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
02 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
01 Apr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
28 Mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
27 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
26 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
25 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
22 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
21 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
20 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
19 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
15 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
14 Mar 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
13 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
12 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
11 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
08 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
07 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
06 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
05 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |