Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 27.69 | 28.88 | 27.63 | 28.88 | 28.88 | - |
24 Jul 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 28.17 | - |
23 Jul 2024 | 28.57 | 28.60 | 28.28 | 28.28 | 28.28 | - |
22 Jul 2024 | 29.10 | 29.10 | 28.90 | 29.00 | 29.00 | - |
19 Jul 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
18 Jul 2024 | 29.49 | 29.49 | 29.44 | 29.44 | 29.44 | - |
17 Jul 2024 | 28.84 | 29.42 | 28.84 | 29.42 | 29.42 | - |
16 Jul 2024 | 28.66 | 28.99 | 28.66 | 28.99 | 28.99 | - |
15 Jul 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
12 Jul 2024 | 27.25 | 27.34 | 27.25 | 27.25 | 27.25 | - |
11 Jul 2024 | 26.50 | 27.43 | 26.40 | 27.34 | 27.34 | - |
10 Jul 2024 | 26.36 | 26.59 | 26.36 | 26.59 | 26.59 | - |
09 Jul 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
08 Jul 2024 | 26.42 | 26.58 | 26.09 | 26.58 | 26.58 | 25 |
05 Jul 2024 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | - |
04 Jul 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
03 Jul 2024 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | - |
02 Jul 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
01 Jul 2024 | 27.33 | 27.68 | 27.14 | 27.58 | 27.58 | - |
28 Jun 2024 | 27.14 | 27.26 | 27.01 | 27.01 | 27.01 | - |
27 Jun 2024 | 26.87 | 26.99 | 26.87 | 26.99 | 26.99 | - |
26 Jun 2024 | 27.06 | 27.07 | 26.92 | 26.92 | 26.92 | - |
25 Jun 2024 | 27.17 | 27.22 | 27.17 | 27.22 | 27.22 | - |
24 Jun 2024 | 26.14 | 26.15 | 26.14 | 26.15 | 26.15 | - |
21 Jun 2024 | 26.25 | 26.36 | 26.17 | 26.33 | 26.33 | - |
20 Jun 2024 | 26.00 | 26.28 | 26.00 | 26.28 | 26.28 | - |
19 Jun 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | - |
18 Jun 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
17 Jun 2024 | 25.81 | 25.96 | 25.81 | 25.96 | 25.96 | - |
14 Jun 2024 | 26.60 | 26.60 | 25.92 | 25.92 | 25.92 | 156 |
13 Jun 2024 | 26.98 | 26.98 | 26.53 | 26.68 | 26.68 | 779 |
12 Jun 2024 | 27.66 | 27.69 | 27.66 | 27.69 | 27.69 | - |
11 Jun 2024 | 27.17 | 27.52 | 27.17 | 27.52 | 27.52 | - |
10 Jun 2024 | 26.81 | 27.47 | 26.81 | 27.47 | 27.47 | - |
07 Jun 2024 | 26.73 | 26.76 | 26.66 | 26.71 | 26.71 | - |
06 Jun 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 26.84 | - |
05 Jun 2024 | 26.47 | 26.60 | 26.47 | 26.60 | 26.60 | - |
04 Jun 2024 | 26.73 | 26.73 | 26.60 | 26.70 | 26.70 | - |
03 Jun 2024 | 28.02 | 28.21 | 28.02 | 28.17 | 28.17 | - |
31 May 2024 | 27.34 | 27.76 | 27.29 | 27.76 | 27.76 | - |
30 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
29 May 2024 | 27.41 | 27.41 | 26.61 | 26.61 | 26.61 | - |
28 May 2024 | 27.31 | 27.37 | 27.11 | 27.29 | 27.29 | - |
27 May 2024 | 27.03 | 27.29 | 27.03 | 27.29 | 27.29 | - |
24 May 2024 | 27.18 | 27.33 | 27.13 | 27.13 | 27.13 | - |
23 May 2024 | 27.61 | 27.61 | 27.22 | 27.35 | 27.35 | - |
22 May 2024 | 27.98 | 28.16 | 27.88 | 27.88 | 27.88 | - |
21 May 2024 | 28.41 | 28.42 | 28.22 | 28.42 | 28.42 | - |
20 May 2024 | 28.35 | 28.58 | 28.35 | 28.58 | 28.58 | 138 |
17 May 2024 | 28.02 | 28.34 | 28.02 | 28.34 | 28.34 | - |
16 May 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 27.91 | - |
15 May 2024 | 27.85 | 27.91 | 27.82 | 27.82 | 27.82 | - |
14 May 2024 | 27.85 | 27.85 | 27.79 | 27.79 | 27.79 | - |
13 May 2024 | 28.03 | 28.08 | 27.75 | 27.75 | 27.75 | - |
10 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
09 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
08 May 2024 | 28.04 | 28.33 | 28.04 | 28.33 | 28.33 | - |
07 May 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
06 May 2024 | 27.15 | 27.91 | 27.15 | 27.91 | 27.91 | 15 |
03 May 2024 | 27.16 | 27.16 | 26.97 | 26.97 | 26.97 | - |
02 May 2024 | 28.50 | 28.52 | 28.03 | 28.52 | 28.52 | - |
30 Apr 2024 | 30.33 | 30.43 | 29.49 | 29.49 | 29.49 | - |
29 Apr 2024 | 30.06 | 30.47 | 30.06 | 30.34 | 30.34 | - |
26 Apr 2024 | 30.06 | 30.06 | 29.97 | 29.97 | 29.97 | - |
25 Apr 2024 | 29.78 | 29.78 | 29.57 | 29.57 | 29.57 | - |
24 Apr 2024 | 29.94 | 29.94 | 29.75 | 29.75 | 29.75 | - |
23 Apr 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | - |
22 Apr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
19 Apr 2024 | 30.53 | 30.53 | 30.29 | 30.31 | 30.31 | - |
18 Apr 2024 | 30.08 | 30.40 | 30.00 | 30.39 | 30.39 | - |
17 Apr 2024 | 30.40 | 30.70 | 30.25 | 30.25 | 30.25 | - |
16 Apr 2024 | 31.09 | 31.09 | 30.32 | 30.55 | 30.55 | - |
15 Apr 2024 | 31.43 | 31.69 | 31.19 | 31.19 | 31.19 | 630 |
12 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
11 Apr 2024 | 32.45 | 32.54 | 32.06 | 32.06 | 32.06 | - |
10 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
09 Apr 2024 | 32.09 | 32.09 | 31.97 | 31.97 | 31.97 | - |
08 Apr 2024 | 32.49 | 32.67 | 32.49 | 32.67 | 32.67 | - |
05 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
04 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
03 Apr 2024 | 32.70 | 32.81 | 32.70 | 32.81 | 32.81 | - |
02 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
28 Mar 2024 | 30.91 | 31.60 | 30.91 | 31.56 | 31.56 | 30 |
27 Mar 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
26 Mar 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
25 Mar 2024 | 30.73 | 30.80 | 30.73 | 30.80 | 30.80 | - |
22 Mar 2024 | 31.02 | 31.16 | 30.92 | 30.92 | 30.92 | - |
21 Mar 2024 | 30.85 | 31.00 | 30.82 | 30.82 | 30.82 | 350 |
20 Mar 2024 | 30.19 | 30.35 | 30.19 | 30.28 | 30.28 | - |
19 Mar 2024 | 29.49 | 30.46 | 29.49 | 30.46 | 30.46 | - |
18 Mar 2024 | 29.36 | 29.88 | 29.36 | 29.73 | 29.73 | - |
15 Mar 2024 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | - |
14 Mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
13 Mar 2024 | 28.59 | 29.68 | 28.59 | 29.68 | 29.68 | - |
12 Mar 2024 | 28.40 | 28.75 | 28.40 | 28.75 | 28.75 | - |
11 Mar 2024 | 27.98 | 28.37 | 27.98 | 28.37 | 28.37 | 156 |
08 Mar 2024 | 27.94 | 28.40 | 27.94 | 28.16 | 28.16 | - |
07 Mar 2024 | 27.98 | 28.15 | 27.83 | 27.83 | 27.83 | - |
06 Mar 2024 | 27.97 | 28.31 | 27.97 | 28.05 | 28.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |