Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 28.88 | 29.49 | 28.88 | 29.49 | 29.49 | 341 |
25 July 2024 | 28.59 | 29.06 | 27.94 | 29.06 | 29.06 | 908 |
24 July 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 53 |
23 July 2024 | 29.08 | 29.27 | 29.08 | 29.27 | 29.27 | 205 |
22 July 2024 | 28.40 | 28.67 | 28.40 | 28.65 | 28.65 | 48 |
19 July 2024 | 28.96 | 29.34 | 28.88 | 28.88 | 28.88 | 74 |
18 July 2024 | 29.54 | 30.17 | 28.73 | 28.73 | 28.73 | 962 |
17 July 2024 | 29.45 | 30.23 | 29.20 | 29.44 | 29.44 | 176 |
16 July 2024 | 29.39 | 29.60 | 29.30 | 29.60 | 29.60 | 1,123 |
15 July 2024 | 29.46 | 29.49 | 29.00 | 29.27 | 29.27 | 124 |
12 July 2024 | 29.17 | 29.45 | 28.98 | 29.18 | 29.18 | 642 |
11 July 2024 | 27.67 | 28.51 | 27.60 | 28.51 | 28.51 | 507 |
10 July 2024 | 26.72 | 26.72 | 26.23 | 26.29 | 26.29 | 153 |
09 July 2024 | 26.05 | 26.62 | 26.05 | 26.62 | 26.62 | 585 |
08 July 2024 | 25.74 | 26.31 | 25.74 | 26.02 | 26.02 | 741 |
05 July 2024 | 25.99 | 26.02 | 25.98 | 25.98 | 25.98 | 725 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 25.74 | 26.38 | 25.74 | 26.18 | 26.18 | 342 |
02 July 2024 | 25.88 | 25.88 | 25.66 | 25.83 | 25.83 | 110 |
01 July 2024 | 26.27 | 26.44 | 25.42 | 25.42 | 25.42 | 316 |
28 June 2024 | 26.02 | 26.02 | 25.82 | 25.82 | 25.82 | 3 |
27 June 2024 | 24.91 | 24.96 | 24.83 | 24.96 | 24.96 | 52 |
26 June 2024 | 25.07 | 25.48 | 24.99 | 24.99 | 24.99 | 2,200,138 |
25 June 2024 | 26.02 | 26.02 | 25.26 | 25.26 | 25.26 | 127 |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 26.33 | 26.42 | 25.83 | 25.99 | 25.99 | 230 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 25.34 | 25.86 | 25.34 | 25.86 | 25.86 | 1,030 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 741 |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | 25.30 | 26.60 | 25.15 | 25.15 | 25.15 | 1,248 |
11 June 2024 | 23.97 | 23.97 | 23.83 | 23.84 | 23.84 | 182 |
10 June 2024 | 24.44 | 24.44 | 23.56 | 24.13 | 24.13 | 131 |
07 June 2024 | 24.13 | 24.13 | 23.92 | 24.09 | 24.09 | 2,014 |
06 June 2024 | 24.12 | 24.17 | 24.12 | 24.12 | 24.12 | 4 |
05 June 2024 | 23.85 | 24.26 | 23.85 | 24.26 | 24.26 | 441 |
04 June 2024 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 27 |
03 June 2024 | 24.89 | 24.89 | 24.47 | 24.47 | 24.47 | 22 |
31 May 2024 | 24.05 | 24.34 | 23.89 | 23.89 | 23.89 | 108 |
30 May 2024 | 23.25 | 23.62 | 23.25 | 23.61 | 23.61 | 781 |
29 May 2024 | 22.87 | 22.87 | 22.50 | 22.66 | 22.66 | 1,202 |
28 May 2024 | 23.74 | 23.78 | 23.74 | 23.78 | 23.78 | 32 |
24 May 2024 | 23.46 | 23.73 | 23.46 | 23.72 | 23.72 | 43 |
23 May 2024 | 23.76 | 23.76 | 23.37 | 23.37 | 23.37 | 116 |
22 May 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 42 |
21 May 2024 | 24.38 | 24.65 | 24.36 | 24.36 | 24.36 | 99 |
20 May 2024 | 24.82 | 24.96 | 24.70 | 24.76 | 24.76 | 291 |
17 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 22 |
16 May 2024 | 25.23 | 25.62 | 24.95 | 24.95 | 24.95 | 31 |
15 May 2024 | 26.04 | 26.21 | 26.04 | 26.21 | 26.21 | 3 |
14 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 3 |
13 May 2024 | 24.93 | 25.26 | 24.91 | 25.26 | 25.26 | 151 |
10 May 2024 | 24.48 | 24.48 | 24.35 | 24.35 | 24.35 | 4 |
09 May 2024 | 23.52 | 24.64 | 23.52 | 24.56 | 24.56 | 551 |
08 May 2024 | 23.71 | 23.97 | 23.29 | 23.71 | 23.71 | 598 |
07 May 2024 | 25.77 | 25.77 | 24.00 | 24.00 | 24.00 | 273 |
03 May 2024 | 27.83 | 27.83 | 26.69 | 26.71 | 26.71 | 300 |
02 May 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3 |
01 May 2024 | 25.73 | 25.90 | 25.73 | 25.83 | 25.83 | 736 |
30 Apr 2024 | 27.01 | 27.01 | 26.70 | 26.70 | 26.70 | 100 |
29 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1 |
26 Apr 2024 | 26.19 | 26.93 | 26.19 | 26.42 | 26.42 | 653 |
25 Apr 2024 | 25.83 | 26.29 | 25.71 | 26.29 | 26.29 | 762 |
24 Apr 2024 | 26.81 | 26.81 | 26.43 | 26.43 | 26.43 | 610 |
23 Apr 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2 |
22 Apr 2024 | 26.38 | 26.72 | 26.08 | 26.72 | 26.72 | 4,972 |
19 Apr 2024 | 26.22 | 26.22 | 25.76 | 25.94 | 25.94 | 2,158 |
18 Apr 2024 | 25.76 | 26.39 | 25.76 | 25.99 | 25.99 | 460 |
17 Apr 2024 | 25.79 | 25.95 | 25.41 | 25.90 | 25.90 | 1,252 |
16 Apr 2024 | 25.85 | 25.91 | 25.11 | 25.91 | 25.91 | 642 |
15 Apr 2024 | 27.57 | 27.57 | 26.86 | 27.03 | 27.03 | 1,080 |
12 Apr 2024 | 28.15 | 28.63 | 27.65 | 27.65 | 27.65 | 252 |
11 Apr 2024 | 28.20 | 28.54 | 28.20 | 28.54 | 28.54 | 711 |
10 Apr 2024 | 28.25 | 28.38 | 27.39 | 27.75 | 27.75 | 4,183 |
09 Apr 2024 | 29.05 | 29.72 | 29.01 | 29.72 | 29.72 | 2,746 |
08 Apr 2024 | 27.79 | 28.73 | 27.79 | 28.73 | 28.73 | 1,821 |
05 Apr 2024 | 27.34 | 27.55 | 27.34 | 27.50 | 27.50 | 3,383 |
04 Apr 2024 | 28.17 | 28.26 | 27.27 | 27.27 | 27.27 | 426 |
03 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 82 |
02 Apr 2024 | 27.34 | 27.34 | 26.86 | 26.86 | 26.86 | 7,141 |
28 Mar 2024 | 28.00 | 28.67 | 27.89 | 28.60 | 28.60 | 1,114 |
27 Mar 2024 | 26.91 | 27.22 | 26.87 | 27.22 | 27.22 | 434 |
26 Mar 2024 | 27.03 | 27.03 | 26.84 | 26.93 | 26.93 | 635 |
25 Mar 2024 | 27.54 | 27.69 | 27.48 | 27.62 | 27.62 | 19 |
22 Mar 2024 | 28.91 | 28.91 | 27.53 | 27.75 | 27.75 | 1,786 |
21 Mar 2024 | 27.70 | 29.20 | 27.49 | 28.78 | 28.78 | 1,205 |
20 Mar 2024 | 26.27 | 27.06 | 25.97 | 27.06 | 27.06 | 5 |
19 Mar 2024 | 26.08 | 26.08 | 25.77 | 26.05 | 26.05 | 7 |
18 Mar 2024 | 25.74 | 25.77 | 25.58 | 25.77 | 25.77 | 28 |
15 Mar 2024 | 24.73 | 25.64 | 24.73 | 25.64 | 25.64 | 145 |
14 Mar 2024 | 25.43 | 25.75 | 24.60 | 24.61 | 24.61 | 407 |
13 Mar 2024 | 26.16 | 26.30 | 25.86 | 26.29 | 26.29 | 171 |
12 Mar 2024 | 25.47 | 26.24 | 25.47 | 25.73 | 25.73 | 1,897 |
11 Mar 2024 | 25.80 | 26.22 | 25.79 | 25.91 | 25.91 | 917 |
08 Mar 2024 | 27.06 | 27.06 | 26.96 | 26.96 | 26.96 | 28 |
07 Mar 2024 | 26.41 | 26.41 | 26.08 | 26.19 | 26.19 | 188 |
06 Mar 2024 | 26.77 | 26.82 | 26.21 | 26.21 | 26.21 | 612 |
05 Mar 2024 | 25.71 | 26.87 | 25.71 | 26.71 | 26.71 | 819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |