Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
25 Jul 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
24 Jul 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
23 Jul 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
22 Jul 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
19 Jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
18 Jul 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
17 Jul 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
16 Jul 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
15 Jul 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
12 Jul 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
11 Jul 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
10 Jul 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
09 Jul 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
08 Jul 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
05 Jul 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
03 Jul 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
02 Jul 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
01 Jul 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
28 Jun 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
27 Jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
26 Jun 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
25 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
24 Jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
21 Jun 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
20 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
18 Jun 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
17 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
14 Jun 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
13 Jun 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
12 Jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
11 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
10 Jun 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
07 Jun 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
06 Jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
05 Jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
04 Jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
03 Jun 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
31 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
30 May 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
29 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
28 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
24 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
23 May 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
22 May 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
21 May 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
20 May 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
17 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
16 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
15 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
14 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
13 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
10 May 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
09 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
08 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
07 May 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
06 May 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
03 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
02 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
01 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
30 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
29 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
26 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
25 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
24 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
23 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
22 Apr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
19 Apr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
18 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
17 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
16 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
15 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
12 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
11 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
10 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
09 Apr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
08 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
04 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
03 Apr 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
02 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
01 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
28 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
27 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
26 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
22 Mar 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
21 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
20 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
19 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
18 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
15 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
14 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
13 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
12 Mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
08 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
07 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
06 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
05 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |