Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 31.54 | 32.18 | 31.54 | 32.17 | 32.17 | 1,654 |
25 Jul 2024 | 31.43 | 32.02 | 31.07 | 32.02 | 32.02 | 728 |
24 Jul 2024 | 31.74 | 31.75 | 31.63 | 31.74 | 31.74 | 480 |
23 Jul 2024 | 31.68 | 31.83 | 31.68 | 31.83 | 31.83 | 25 |
22 Jul 2024 | 31.09 | 31.23 | 30.70 | 31.23 | 31.23 | 322 |
19 Jul 2024 | 34.39 | 34.39 | 31.20 | 31.28 | 31.28 | 1,765 |
18 Jul 2024 | 35.54 | 35.54 | 34.59 | 34.59 | 34.59 | 143 |
17 Jul 2024 | 34.91 | 35.05 | 34.90 | 35.05 | 35.05 | 225 |
16 Jul 2024 | 33.89 | 34.60 | 33.89 | 34.59 | 34.59 | 45 |
15 Jul 2024 | 33.93 | 34.37 | 33.93 | 34.08 | 34.08 | 75 |
12 Jul 2024 | 34.45 | 34.46 | 34.05 | 34.19 | 34.19 | 565 |
11 Jul 2024 | 33.62 | 34.03 | 33.31 | 34.03 | 34.03 | 124 |
10 Jul 2024 | 33.20 | 33.45 | 32.87 | 33.01 | 33.01 | 377 |
09 Jul 2024 | 33.40 | 33.94 | 33.40 | 33.46 | 33.46 | 304 |
08 Jul 2024 | 34.08 | 34.25 | 33.95 | 34.05 | 34.05 | 113 |
05 Jul 2024 | 34.23 | 34.55 | 33.92 | 33.92 | 33.92 | 700 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 34.45 | 34.69 | 34.37 | 34.59 | 34.59 | 549 |
02 Jul 2024 | 34.81 | 35.10 | 34.22 | 34.55 | 34.55 | 155 |
01 Jul 2024 | 34.73 | 34.85 | 34.46 | 34.79 | 34.79 | 229 |
28 Jun 2024 | 34.72 | 34.86 | 34.65 | 34.84 | 34.84 | 60 |
27 Jun 2024 | 34.20 | 34.20 | 34.08 | 34.08 | 34.08 | 151 |
26 Jun 2024 | 33.91 | 34.17 | 33.76 | 33.85 | 33.85 | 22 |
25 Jun 2024 | 34.35 | 34.48 | 33.95 | 33.95 | 33.95 | 324 |
24 Jun 2024 | 34.08 | 34.68 | 34.08 | 34.22 | 34.22 | 266 |
21 Jun 2024 | 33.90 | 34.33 | 33.90 | 34.33 | 34.33 | 1,402 |
20 Jun 2024 | 32.90 | 33.45 | 32.90 | 33.45 | 33.45 | 1,715 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 33.33 | 33.33 | 33.18 | 33.18 | 33.18 | 45 |
17 Jun 2024 | 33.08 | 33.13 | 33.08 | 33.13 | 33.13 | 5 |
14 Jun 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 15 |
13 Jun 2024 | 33.46 | 33.74 | 33.46 | 33.63 | 33.63 | 235 |
12 Jun 2024 | 33.55 | 33.89 | 33.55 | 33.67 | 33.67 | 102 |
11 Jun 2024 | 32.45 | 32.95 | 32.45 | 32.95 | 32.95 | 66 |
10 Jun 2024 | 31.98 | 32.40 | 31.94 | 32.40 | 32.40 | 14 |
07 Jun 2024 | 32.03 | 32.38 | 31.97 | 32.06 | 32.06 | 91 |
06 Jun 2024 | 31.86 | 32.16 | 31.86 | 32.16 | 32.16 | 89 |
05 Jun 2024 | 32.27 | 32.27 | 31.75 | 32.01 | 32.01 | 44 |
04 Jun 2024 | 32.14 | 32.14 | 31.69 | 31.69 | 31.69 | 131 |
03 Jun 2024 | 33.05 | 33.12 | 32.45 | 32.47 | 32.47 | 108 |
31 May 2024 | 31.63 | 32.04 | 31.63 | 32.04 | 32.04 | 32 |
30 May 2024 | 31.65 | 31.83 | 31.65 | 31.65 | 31.65 | 2 |
29 May 2024 | 31.50 | 31.82 | 31.50 | 31.79 | 31.79 | 225 |
28 May 2024 | 32.15 | 32.23 | 31.82 | 31.98 | 31.98 | 10 |
24 May 2024 | 32.86 | 32.86 | 31.99 | 31.99 | 31.99 | 1,020 |
23 May 2024 | 32.93 | 33.35 | 32.41 | 32.41 | 32.41 | 717 |
22 May 2024 | 33.06 | 33.19 | 33.06 | 33.19 | 33.19 | 3 |
21 May 2024 | 33.95 | 33.95 | 33.36 | 33.36 | 33.36 | 3 |
20 May 2024 | 33.67 | 33.67 | 33.34 | 33.34 | 33.34 | 75 |
17 May 2024 | 34.16 | 34.16 | 33.80 | 33.82 | 33.82 | 732 |
16 May 2024 | 34.26 | 34.26 | 33.82 | 34.06 | 34.06 | 1,969 |
15 May 2024 | 33.84 | 34.34 | 33.84 | 34.31 | 34.31 | 64 |
14 May 2024 | 34.36 | 34.44 | 33.68 | 33.68 | 33.68 | 568 |
13 May 2024 | 33.11 | 33.90 | 32.53 | 33.88 | 33.88 | 824 |
10 May 2024 | 33.17 | 33.23 | 33.03 | 33.03 | 33.03 | 93 |
09 May 2024 | 32.69 | 33.22 | 32.69 | 32.91 | 32.91 | 963 |
08 May 2024 | 32.76 | 33.04 | 32.70 | 32.93 | 32.93 | 496 |
07 May 2024 | 31.91 | 34.13 | 31.86 | 33.33 | 33.33 | 2,192 |
03 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 3 |
02 May 2024 | 37.52 | 37.57 | 37.52 | 37.57 | 37.57 | 2 |
01 May 2024 | 36.90 | 37.71 | 36.90 | 37.71 | 37.71 | 999 |
30 Apr 2024 | 37.74 | 37.89 | 37.60 | 37.89 | 37.89 | 103 |
29 Apr 2024 | 37.98 | 37.98 | 37.82 | 37.98 | 37.98 | 433 |
26 Apr 2024 | 37.48 | 38.24 | 37.48 | 37.94 | 37.94 | 218 |
25 Apr 2024 | 36.83 | 36.89 | 36.83 | 36.89 | 36.89 | 7 |
24 Apr 2024 | 37.12 | 37.12 | 37.08 | 37.08 | 37.08 | 9 |
23 Apr 2024 | 37.05 | 37.19 | 36.88 | 36.88 | 36.88 | 436 |
22 Apr 2024 | 36.76 | 36.76 | 36.64 | 36.70 | 36.70 | 49 |
19 Apr 2024 | 36.90 | 36.90 | 36.62 | 36.70 | 36.70 | 194 |
18 Apr 2024 | 36.56 | 36.56 | 36.29 | 36.50 | 36.50 | 2 |
17 Apr 2024 | 36.35 | 36.35 | 36.26 | 36.35 | 36.35 | 208 |
16 Apr 2024 | 35.72 | 36.38 | 35.40 | 36.34 | 36.34 | 424 |
15 Apr 2024 | 36.25 | 36.36 | 36.05 | 36.30 | 36.30 | 472 |
12 Apr 2024 | 37.16 | 37.18 | 36.47 | 36.47 | 36.47 | 436 |
11 Apr 2024 | 38.18 | 38.18 | 37.93 | 37.93 | 37.93 | 8 |
10 Apr 2024 | 37.45 | 38.06 | 37.45 | 37.74 | 37.74 | 280 |
09 Apr 2024 | 38.38 | 38.77 | 38.10 | 38.77 | 38.77 | 105 |
08 Apr 2024 | 38.45 | 38.50 | 38.14 | 38.28 | 38.28 | 187 |
05 Apr 2024 | 38.60 | 38.60 | 38.16 | 38.54 | 38.54 | 236 |
04 Apr 2024 | 38.79 | 38.86 | 38.79 | 38.86 | 38.86 | 129 |
03 Apr 2024 | 37.99 | 38.45 | 37.94 | 38.45 | 38.45 | 121 |
02 Apr 2024 | 37.90 | 38.25 | 37.73 | 38.25 | 38.25 | 345 |
28 Mar 2024 | 39.20 | 39.86 | 38.79 | 38.79 | 38.79 | 1,734 |
27 Mar 2024 | 39.06 | 39.34 | 38.98 | 39.18 | 39.18 | 879 |
26 Mar 2024 | 38.60 | 38.75 | 38.57 | 38.63 | 38.63 | 33 |
25 Mar 2024 | 38.13 | 38.45 | 38.10 | 38.45 | 38.45 | 107 |
22 Mar 2024 | 38.19 | 38.29 | 38.08 | 38.10 | 38.10 | 226 |
21 Mar 2024 | 38.56 | 38.84 | 38.19 | 38.19 | 38.19 | 253 |
20 Mar 2024 | 38.15 | 38.27 | 37.55 | 37.76 | 37.76 | 216 |
19 Mar 2024 | 37.69 | 38.16 | 37.69 | 38.14 | 38.14 | 323 |
18 Mar 2024 | 38.01 | 38.20 | 37.91 | 37.95 | 37.95 | 55 |
15 Mar 2024 | 37.51 | 38.09 | 37.51 | 37.88 | 37.88 | 217 |
14 Mar 2024 | 37.97 | 37.97 | 37.73 | 37.83 | 37.83 | 27 |
13 Mar 2024 | 38.04 | 38.22 | 37.97 | 38.01 | 38.01 | 27 |
12 Mar 2024 | 38.29 | 38.36 | 37.90 | 37.93 | 37.93 | 185 |
11 Mar 2024 | 38.16 | 38.33 | 38.05 | 38.18 | 38.18 | 108 |
08 Mar 2024 | 38.80 | 38.80 | 38.47 | 38.47 | 38.47 | 69 |
07 Mar 2024 | 39.10 | 39.20 | 38.32 | 38.38 | 38.38 | 283 |
06 Mar 2024 | 38.00 | 38.76 | 38.00 | 38.72 | 38.72 | 386 |
05 Mar 2024 | 37.69 | 37.87 | 37.58 | 37.58 | 37.58 | 287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |