Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 28.08 | 28.37 | 28.08 | 28.28 | 28.28 | - |
25 Jul 2024 | 27.92 | 28.27 | 27.74 | 28.17 | 28.17 | - |
24 Jul 2024 | 29.06 | 29.07 | 28.52 | 28.57 | 28.57 | - |
23 Jul 2024 | 29.48 | 29.55 | 29.35 | 29.35 | 29.35 | - |
22 Jul 2024 | 29.25 | 29.66 | 29.25 | 29.50 | 29.50 | - |
19 Jul 2024 | 29.66 | 29.82 | 29.48 | 29.48 | 29.48 | - |
18 Jul 2024 | 29.89 | 30.01 | 29.74 | 29.88 | 29.88 | - |
17 Jul 2024 | 30.32 | 30.32 | 29.85 | 29.85 | 29.85 | - |
16 Jul 2024 | 30.09 | 30.52 | 30.09 | 30.38 | 30.38 | - |
15 Jul 2024 | 30.33 | 30.42 | 30.10 | 30.10 | 30.10 | - |
12 Jul 2024 | 30.35 | 30.35 | 30.19 | 30.22 | 30.22 | - |
11 Jul 2024 | 30.70 | 30.70 | 30.16 | 30.16 | 30.16 | - |
10 Jul 2024 | 30.31 | 30.90 | 30.31 | 30.83 | 30.83 | - |
09 Jul 2024 | 30.03 | 30.36 | 30.03 | 30.19 | 30.19 | - |
08 Jul 2024 | 30.04 | 30.16 | 29.94 | 29.94 | 29.94 | - |
05 Jul 2024 | 30.17 | 30.26 | 30.01 | 30.06 | 30.06 | - |
04 Jul 2024 | 30.30 | 30.34 | 30.14 | 30.18 | 30.18 | - |
03 Jul 2024 | 30.00 | 30.08 | 29.92 | 30.00 | 30.00 | - |
02 Jul 2024 | 29.77 | 29.82 | 29.68 | 29.78 | 29.78 | - |
01 Jul 2024 | 29.30 | 29.48 | 29.30 | 29.32 | 29.32 | - |
28 Jun 2024 | 29.27 | 29.56 | 29.27 | 29.38 | 29.38 | - |
27 Jun 2024 | 28.90 | 29.23 | 28.90 | 29.08 | 29.08 | - |
26 Jun 2024 | 29.11 | 29.16 | 28.90 | 28.90 | 28.90 | - |
25 Jun 2024 | 28.93 | 28.93 | 28.81 | 28.84 | 28.84 | - |
24 Jun 2024 | 28.41 | 28.61 | 28.40 | 28.40 | 28.40 | - |
21 Jun 2024 | 28.26 | 28.33 | 28.16 | 28.16 | 28.16 | 5 |
20 Jun 2024 | 28.02 | 28.33 | 28.01 | 28.08 | 28.08 | - |
19 Jun 2024 | 27.94 | 28.30 | 27.92 | 28.05 | 28.05 | - |
18 Jun 2024 | 27.84 | 28.20 | 27.84 | 28.05 | 28.05 | - |
17 Jun 2024 | 27.83 | 28.08 | 27.83 | 28.05 | 28.05 | - |
14 Jun 2024 | 28.42 | 28.44 | 28.11 | 28.16 | 28.16 | - |
13 Jun 2024 | 28.39 | 28.42 | 28.07 | 28.11 | 28.11 | - |
12 Jun 2024 | 28.42 | 28.79 | 28.42 | 28.58 | 28.58 | - |
11 Jun 2024 | 28.64 | 28.92 | 28.54 | 28.54 | 28.54 | - |
10 Jun 2024 | 28.63 | 28.96 | 28.63 | 28.81 | 28.81 | - |
07 Jun 2024 | 28.42 | 28.78 | 28.42 | 28.60 | 28.60 | - |
06 Jun 2024 | 28.26 | 28.74 | 28.26 | 28.57 | 28.57 | - |
05 Jun 2024 | 28.21 | 28.66 | 28.20 | 28.56 | 28.56 | - |
04 Jun 2024 | 28.74 | 28.75 | 28.41 | 28.41 | 28.41 | - |
03 Jun 2024 | 28.97 | 28.97 | 28.60 | 28.64 | 28.64 | - |
31 May 2024 | 28.42 | 28.82 | 28.42 | 28.58 | 28.58 | - |
30 May 2024 | 28.19 | 28.34 | 28.19 | 28.32 | 28.32 | - |
29 May 2024 | 28.11 | 28.44 | 28.11 | 28.19 | 28.19 | - |
28 May 2024 | 28.41 | 28.73 | 28.41 | 28.60 | 28.60 | - |
27 May 2024 | 28.66 | 28.68 | 28.57 | 28.57 | 28.57 | - |
24 May 2024 | 28.35 | 28.50 | 28.33 | 28.34 | 28.34 | - |
23 May 2024 | 28.18 | 28.59 | 28.16 | 28.16 | 28.16 | - |
22 May 2024 | 28.07 | 28.30 | 28.07 | 28.20 | 28.20 | - |
21 May 2024 | 28.20 | 28.58 | 28.20 | 28.33 | 28.33 | - |
20 May 2024 | 28.67 | 28.69 | 28.57 | 28.60 | 28.60 | - |
17 May 2024 | 28.17 | 28.46 | 28.17 | 28.27 | 28.27 | - |
16 May 2024 | 28.28 | 28.40 | 28.13 | 28.13 | 28.13 | - |
15 May 2024 | 28.22 | 28.27 | 28.14 | 28.22 | 28.22 | - |
14 May 2024 | 27.83 | 28.23 | 27.83 | 28.13 | 28.13 | - |
13 May 2024 | 27.75 | 28.08 | 27.75 | 27.93 | 27.93 | - |
10 May 2024 | 28.10 | 28.20 | 27.90 | 27.90 | 27.90 | - |
09 May 2024 | 27.72 | 28.07 | 27.72 | 28.03 | 28.03 | - |
08 May 2024 | 27.88 | 28.00 | 27.88 | 27.92 | 27.92 | - |
07 May 2024 | 27.91 | 28.34 | 27.91 | 28.13 | 28.13 | - |
06 May 2024 | 28.00 | 28.34 | 28.00 | 28.22 | 28.22 | - |
03 May 2024 | 27.77 | 27.92 | 27.75 | 27.90 | 27.90 | - |
02 May 2024 | 28.02 | 28.06 | 27.60 | 27.61 | 27.61 | - |
30 Apr 2024 | 28.17 | 28.35 | 28.00 | 28.00 | 28.00 | - |
29 Apr 2024 | 27.98 | 28.09 | 27.90 | 27.92 | 27.92 | - |
26 Apr 2024 | 27.93 | 27.97 | 27.85 | 27.97 | 27.97 | - |
25 Apr 2024 | 27.45 | 27.53 | 27.23 | 27.31 | 27.31 | - |
24 Apr 2024 | 27.64 | 27.91 | 27.54 | 27.65 | 27.65 | - |
23 Apr 2024 | 27.14 | 27.58 | 27.14 | 27.47 | 27.47 | - |
22 Apr 2024 | 27.32 | 27.39 | 27.27 | 27.39 | 27.39 | - |
19 Apr 2024 | 27.25 | 27.26 | 26.99 | 27.08 | 27.08 | - |
18 Apr 2024 | 27.56 | 27.56 | 27.16 | 27.16 | 27.16 | - |
17 Apr 2024 | 27.08 | 27.53 | 27.08 | 27.25 | 27.25 | - |
16 Apr 2024 | 27.45 | 27.83 | 27.45 | 27.67 | 27.67 | 4 |
15 Apr 2024 | 28.11 | 28.42 | 27.85 | 27.85 | 27.85 | - |
12 Apr 2024 | 28.17 | 28.38 | 27.79 | 27.79 | 27.79 | - |
11 Apr 2024 | 28.04 | 28.26 | 28.04 | 28.20 | 28.20 | - |
10 Apr 2024 | 28.20 | 28.24 | 27.82 | 27.88 | 27.88 | - |
09 Apr 2024 | 28.36 | 28.38 | 28.10 | 28.10 | 28.10 | - |
08 Apr 2024 | 28.28 | 28.28 | 28.10 | 28.13 | 28.13 | - |
05 Apr 2024 | 27.66 | 27.97 | 27.66 | 27.94 | 27.94 | 4 |
04 Apr 2024 | 28.25 | 28.33 | 27.83 | 27.83 | 27.83 | - |
03 Apr 2024 | 27.84 | 28.24 | 27.84 | 28.13 | 28.13 | - |
02 Apr 2024 | 27.84 | 27.91 | 27.82 | 27.84 | 27.84 | - |
28 Mar 2024 | 28.00 | 28.51 | 28.00 | 28.40 | 28.40 | - |
27 Mar 2024 | 28.53 | 28.64 | 28.46 | 28.47 | 28.47 | 20 |
26 Mar 2024 | 28.33 | 28.63 | 28.33 | 28.51 | 28.51 | - |
25 Mar 2024 | 28.16 | 28.50 | 28.16 | 28.40 | 28.40 | - |
22 Mar 2024 | 28.85 | 28.89 | 28.67 | 28.67 | 28.67 | - |
21 Mar 2024 | 28.72 | 28.79 | 28.62 | 28.64 | 28.64 | - |
20 Mar 2024 | 28.48 | 28.50 | 28.33 | 28.34 | 28.34 | - |
19 Mar 2024 | 28.00 | 28.11 | 28.00 | 28.11 | 28.11 | - |
18 Mar 2024 | 27.66 | 27.82 | 27.61 | 27.73 | 27.73 | - |
15 Mar 2024 | 27.13 | 27.42 | 27.13 | 27.39 | 27.39 | - |
14 Mar 2024 | 27.23 | 27.26 | 27.09 | 27.09 | 27.09 | - |
13 Mar 2024 | 27.09 | 27.10 | 27.09 | 27.10 | 27.10 | - |
12 Mar 2024 | 27.07 | 27.36 | 27.03 | 27.36 | 27.36 | - |
11 Mar 2024 | 27.15 | 27.18 | 27.14 | 27.14 | 27.14 | - |
08 Mar 2024 | 27.71 | 27.99 | 27.71 | 27.88 | 27.88 | - |
07 Mar 2024 | 27.45 | 27.78 | 27.45 | 27.78 | 27.78 | - |
06 Mar 2024 | 28.04 | 28.17 | 28.04 | 28.17 | 28.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |