Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 26.9451 | 26.9970 | 26.7187 | 26.7877 | 26.7877 | - |
26 Jul 2024 | 26.9348 | 26.9554 | 26.7454 | 26.9252 | 26.9252 | - |
25 Jul 2024 | 26.8538 | 26.9672 | 26.8187 | 26.8582 | 26.8582 | - |
24 Jul 2024 | 26.8392 | 26.8726 | 26.7575 | 26.8363 | 26.8363 | - |
23 Jul 2024 | 26.9611 | 26.9697 | 26.8358 | 26.9554 | 26.9554 | - |
22 Jul 2024 | 26.4238 | 27.0013 | 26.4238 | 26.4289 | 26.4289 | - |
19 Jul 2024 | 26.9082 | 27.0033 | 26.8760 | 26.8804 | 26.8804 | - |
18 Jul 2024 | 26.7840 | 26.8519 | 26.7665 | 26.7560 | 26.7560 | - |
17 Jul 2024 | 26.7729 | 26.7786 | 26.7099 | 26.7733 | 26.7733 | - |
16 Jul 2024 | 26.8923 | 26.9353 | 26.7707 | 26.8943 | 26.8943 | - |
15 Jul 2024 | 26.4078 | 26.9991 | 26.4078 | 26.2959 | 26.2959 | - |
12 Jul 2024 | 26.8684 | 26.9563 | 26.8654 | 26.8416 | 26.8416 | - |
11 Jul 2024 | 26.9047 | 26.9104 | 26.8515 | 26.9077 | 26.9077 | - |
10 Jul 2024 | 26.9285 | 26.9545 | 26.8980 | 26.9338 | 26.9338 | - |
09 Jul 2024 | 26.9467 | 26.9917 | 26.9191 | 26.9476 | 26.9476 | - |
08 Jul 2024 | 26.5642 | 27.0247 | 26.5642 | 26.5573 | 26.5573 | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 27.0644 | 27.1035 | 27.0223 | 27.0785 | 27.0785 | - |
03 Jul 2024 | 27.1163 | 27.1524 | 27.0453 | 27.1201 | 27.1201 | - |
02 Jul 2024 | 27.0541 | 27.1110 | 27.0497 | 27.0460 | 27.0460 | - |
01 Jul 2024 | 26.4555 | 27.1021 | 26.4555 | 26.5376 | 26.5376 | - |
28 Jun 2024 | 27.0935 | 27.1189 | 27.0545 | 27.0944 | 27.0944 | - |
27 Jun 2024 | 27.1781 | 27.2047 | 27.0833 | 27.1727 | 27.1727 | - |
26 Jun 2024 | 27.0926 | 27.1618 | 27.0926 | 27.0945 | 27.0945 | - |
25 Jun 2024 | 27.0406 | 27.0872 | 27.0123 | 27.0404 | 27.0404 | - |
24 Jun 2024 | 26.4691 | 27.0980 | 26.4691 | 27.0421 | 27.0421 | - |
21 Jun 2024 | 27.0927 | 27.1184 | 27.0268 | 27.0884 | 27.0884 | - |
20 Jun 2024 | 27.1367 | 27.1639 | 27.0878 | 27.1307 | 27.1307 | - |
19 Jun 2024 | 27.1044 | 27.1634 | 27.1044 | 27.1111 | 27.1111 | - |
18 Jun 2024 | 27.2017 | 27.2162 | 27.0991 | 27.1977 | 27.1977 | - |
17 Jun 2024 | 26.5781 | 27.2077 | 26.5781 | 26.5623 | 26.5623 | - |
14 Jun 2024 | 27.1915 | 27.1915 | 27.0376 | 27.1828 | 27.1828 | - |
13 Jun 2024 | 27.1239 | 27.3602 | 27.0741 | 27.1575 | 27.1575 | - |
12 Jun 2024 | 27.1226 | 27.1436 | 27.0499 | 27.1084 | 27.1084 | - |
11 Jun 2024 | 27.1372 | 27.1635 | 27.1013 | 27.1297 | 27.1297 | - |
10 Jun 2024 | 26.7291 | 27.2257 | 26.7291 | 27.2054 | 27.2054 | - |
07 Jun 2024 | 27.0282 | 27.2069 | 26.9980 | 27.0328 | 27.0328 | - |
06 Jun 2024 | 27.1143 | 27.1302 | 27.0287 | 27.1109 | 27.1109 | - |
05 Jun 2024 | 27.1576 | 27.2116 | 27.1101 | 27.1563 | 27.1563 | - |
04 Jun 2024 | 27.1905 | 27.1905 | 27.0977 | 27.1803 | 27.1803 | - |
03 Jun 2024 | 27.1513 | 27.2708 | 27.1513 | 27.0891 | 27.0891 | - |
31 May 2024 | 27.1543 | 27.2150 | 27.1312 | 27.1667 | 27.1667 | - |
30 May 2024 | 27.2293 | 27.2831 | 27.1453 | 27.2180 | 27.2180 | - |
29 May 2024 | 27.1321 | 27.2424 | 27.1110 | 27.1105 | 27.1105 | - |
28 May 2024 | 27.1039 | 27.1614 | 27.0927 | 27.0906 | 27.0906 | - |
27 May 2024 | 26.6185 | 27.1266 | 26.6185 | 26.4767 | 26.4767 | - |
24 May 2024 | 27.0906 | 27.1533 | 27.0840 | 27.1008 | 27.1008 | - |
23 May 2024 | 27.0094 | 27.0817 | 27.0011 | 27.0021 | 27.0021 | - |
22 May 2024 | 26.9775 | 27.0080 | 26.9281 | 26.9967 | 26.9967 | - |
21 May 2024 | 26.7970 | 26.9654 | 26.7970 | 26.7904 | 26.7904 | - |
20 May 2024 | 26.3388 | 26.8094 | 26.3388 | 26.3471 | 26.3471 | - |
17 May 2024 | 26.8898 | 26.9194 | 26.8326 | 26.8951 | 26.8951 | - |
16 May 2024 | 26.9735 | 26.9735 | 26.8181 | 26.9808 | 26.9808 | - |
15 May 2024 | 27.0274 | 27.0873 | 26.9835 | 27.0191 | 27.0191 | - |
14 May 2024 | 27.1649 | 27.1745 | 27.0252 | 27.1666 | 27.1666 | - |
13 May 2024 | 26.5782 | 27.1876 | 26.5765 | 26.5735 | 26.5735 | - |
10 May 2024 | 27.1191 | 27.1531 | 27.0855 | 27.1206 | 27.1206 | - |
09 May 2024 | 27.2400 | 27.2464 | 27.1399 | 27.2255 | 27.2255 | - |
08 May 2024 | 27.2446 | 27.2697 | 27.2152 | 27.2456 | 27.2456 | - |
07 May 2024 | 27.1745 | 27.2284 | 27.1417 | 27.1704 | 27.1704 | - |
06 May 2024 | 26.6545 | 27.2042 | 26.6271 | 27.2219 | 27.2219 | - |
03 May 2024 | 27.1714 | 27.2646 | 27.0879 | 27.1646 | 27.1646 | - |
02 May 2024 | 26.6540 | 27.1847 | 26.6540 | 26.6877 | 26.6877 | - |
01 May 2024 | 27.2288 | 27.2288 | 26.6877 | 27.2090 | 27.2090 | - |
30 Apr 2024 | 27.2035 | 27.2283 | 27.1726 | 27.2049 | 27.2049 | - |
29 Apr 2024 | 26.6274 | 27.2503 | 26.5900 | 26.7079 | 26.7079 | - |
26 Apr 2024 | 27.2145 | 27.2214 | 27.1080 | 27.2215 | 27.2215 | - |
25 Apr 2024 | 27.2289 | 27.2856 | 27.1706 | 27.2028 | 27.2028 | - |
24 Apr 2024 | 27.1237 | 27.2107 | 27.0748 | 27.1015 | 27.1015 | - |
23 Apr 2024 | 27.1957 | 27.2056 | 27.1074 | 27.1985 | 27.1985 | - |
22 Apr 2024 | 26.4843 | 27.1887 | 26.4843 | 26.4725 | 26.4725 | - |
19 Apr 2024 | 27.0373 | 27.0886 | 26.9791 | 27.0072 | 27.0072 | - |
18 Apr 2024 | 27.0039 | 27.0425 | 26.9833 | 27.0075 | 27.0075 | - |
17 Apr 2024 | 26.8531 | 27.0098 | 26.8531 | 26.8570 | 26.8570 | - |
16 Apr 2024 | 26.9570 | 26.9729 | 26.8070 | 26.9476 | 26.9476 | - |
15 Apr 2024 | 26.2705 | 26.9997 | 26.2705 | 26.2141 | 26.2141 | - |
12 Apr 2024 | 26.8695 | 26.8870 | 26.7628 | 26.9057 | 26.9057 | - |
11 Apr 2024 | 27.1106 | 27.1382 | 26.9520 | 27.0912 | 27.0912 | - |
10 Apr 2024 | 26.9931 | 27.0933 | 26.9407 | 26.9911 | 26.9911 | - |
09 Apr 2024 | 27.2203 | 27.2339 | 26.9696 | 27.2120 | 27.2120 | - |
08 Apr 2024 | 26.6182 | 27.2433 | 26.6182 | 26.6114 | 26.6114 | - |
05 Apr 2024 | 27.2135 | 27.2589 | 27.1055 | 27.2060 | 27.2060 | - |
04 Apr 2024 | 27.1294 | 27.2388 | 27.1202 | 27.1455 | 27.1455 | - |
03 Apr 2024 | 27.0767 | 27.1602 | 27.0688 | 27.0872 | 27.0872 | - |
02 Apr 2024 | 27.0715 | 27.1100 | 27.0613 | 27.0686 | 27.0686 | - |
01 Apr 2024 | 26.4056 | 26.4056 | 26.4056 | 26.3643 | 26.3643 | - |
29 Mar 2024 | 27.0304 | 27.0330 | 26.3997 | 26.9949 | 26.9949 | - |
28 Mar 2024 | 26.9782 | 27.0409 | 26.9634 | 26.9543 | 26.9543 | - |
27 Mar 2024 | 26.9750 | 27.0382 | 26.9615 | 26.9752 | 26.9752 | - |
26 Mar 2024 | 26.9775 | 27.0496 | 26.9563 | 26.9870 | 26.9870 | - |
25 Mar 2024 | 26.4740 | 27.0439 | 26.4740 | 26.3166 | 26.3166 | - |
22 Mar 2024 | 27.0142 | 27.0809 | 26.8901 | 27.0010 | 27.0010 | - |
21 Mar 2024 | 26.8030 | 26.9969 | 26.8030 | 26.8181 | 26.8181 | - |
20 Mar 2024 | 26.8493 | 26.9023 | 26.8124 | 26.8495 | 26.8495 | - |
19 Mar 2024 | 26.8420 | 26.8738 | 26.8173 | 26.8436 | 26.8436 | - |
18 Mar 2024 | 26.2102 | 26.8812 | 26.2102 | 26.2154 | 26.2154 | - |
15 Mar 2024 | 26.7814 | 26.8237 | 26.7313 | 26.7551 | 26.7551 | - |
14 Mar 2024 | 26.7343 | 26.7723 | 26.7108 | 26.7233 | 26.7233 | - |
13 Mar 2024 | 26.8079 | 26.8079 | 26.7180 | 26.8084 | 26.8084 | - |
12 Mar 2024 | 26.5905 | 26.8192 | 26.5905 | 26.5944 | 26.5944 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |