Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.45 | 22.45 | 22.35 | 22.37 | 22.37 | 1,080 |
25 Jul 2024 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 4,001 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 370 |
22 Jul 2024 | 22.85 | 23.10 | 22.85 | 23.10 | 23.10 | 4,863 |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 931 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 325 |
15 Jul 2024 | 22.90 | 23.10 | 22.65 | 22.90 | 22.90 | 3,287 |
12 Jul 2024 | 22.75 | 23.10 | 22.75 | 23.10 | 23.10 | 6,187 |
11 Jul 2024 | 22.60 | 22.67 | 22.60 | 22.67 | 22.67 | 171 |
10 Jul 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2,806 |
09 Jul 2024 | 23.05 | 23.15 | 22.90 | 23.05 | 23.05 | 1,368 |
08 Jul 2024 | 23.65 | 23.65 | 23.52 | 23.52 | 23.52 | 994 |
05 Jul 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 575 |
04 Jul 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 5,157 |
03 Jul 2024 | 24.95 | 24.95 | 24.40 | 24.40 | 24.40 | 6,514 |
02 Jul 2024 | 24.75 | 24.85 | 24.65 | 24.65 | 24.65 | 901 |
01 Jul 2024 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | 851 |
28 Jun 2024 | 25.10 | 25.14 | 24.75 | 25.14 | 25.14 | 2,174 |
27 Jun 2024 | 24.60 | 25.40 | 24.10 | 24.10 | 24.10 | 572 |
26 Jun 2024 | 23.65 | 23.83 | 23.65 | 23.83 | 23.83 | 852 |
25 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7,319 |
24 Jun 2024 | 23.25 | 23.65 | 23.25 | 23.65 | 23.65 | 1,372 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 23.10 | 23.30 | 23.05 | 23.10 | 23.10 | 3,154 |
19 Jun 2024 | 22.80 | 23.35 | 22.80 | 23.10 | 23.10 | 3,051 |
18 Jun 2024 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | 4,354 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.95 | 209 |
12 Jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2,037 |
11 Jun 2024 | 22.75 | 22.75 | 22.20 | 22.35 | 22.35 | 12,140 |
10 Jun 2024 | 22.65 | 22.80 | 22.65 | 22.69 | 22.69 | 3,739 |
07 Jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
06 Jun 2024 | 23.80 | 23.80 | 23.35 | 23.35 | 23.35 | 1,089 |
05 Jun 2024 | 23.15 | 23.65 | 23.05 | 23.55 | 23.55 | 10,143 |
04 Jun 2024 | 23.55 | 23.60 | 23.25 | 23.25 | 23.25 | 37,149 |
03 Jun 2024 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 6,771 |
31 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 310,606 |
30 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 716 |
29 May 2024 | 24.15 | 24.15 | 23.90 | 23.90 | 23.90 | 5,322 |
28 May 2024 | 24.20 | 24.25 | 24.15 | 24.20 | 24.20 | 11,249 |
24 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2,676 |
23 May 2024 | 24.40 | 24.42 | 24.30 | 24.42 | 24.42 | 2,220 |
22 May 2024 | 24.90 | 24.95 | 24.30 | 24.30 | 24.30 | 6,008 |
21 May 2024 | 25.00 | 25.15 | 25.00 | 25.10 | 25.10 | 23,482 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 25.15 | 25.15 | 25.10 | 25.15 | 25.15 | 3,436 |
15 May 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 5,398 |
14 May 2024 | 25.80 | 25.85 | 25.15 | 25.51 | 25.51 | 11,592 |
14 May 2024 | 0.6 Dividend | |||||
13 May 2024 | 25.85 | 25.89 | 25.85 | 25.89 | 25.29 | 2,991 |
10 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.76 | 695 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 25.05 | 25.40 | 24.82 | 24.82 | 24.24 | 67,214 |
07 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.13 | 2,150 |
03 May 2024 | 25.20 | 25.20 | 24.40 | 24.50 | 23.93 | 16,654 |
02 May 2024 | 25.10 | 25.45 | 25.10 | 25.45 | 24.86 | 511 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 24.20 | 25.30 | 24.20 | 24.58 | 24.01 | 3,459 |
26 Apr 2024 | 24.65 | 24.66 | 24.54 | 24.60 | 24.03 | 45,407 |
25 Apr 2024 | 23.10 | 23.35 | 22.49 | 22.49 | 21.97 | 13,184 |
24 Apr 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 21.64 | 1,602 |
23 Apr 2024 | 21.60 | 21.75 | 21.60 | 21.70 | 21.20 | 6,739 |
22 Apr 2024 | 21.50 | 21.65 | 21.48 | 21.48 | 20.99 | 12,869 |
19 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.71 | 136 |
18 Apr 2024 | 21.45 | 21.60 | 21.20 | 21.20 | 20.71 | 15,170 |
17 Apr 2024 | 21.40 | 21.45 | 21.23 | 21.23 | 20.74 | 4,538 |
16 Apr 2024 | 20.80 | 20.85 | 20.55 | 20.75 | 20.27 | 5,708 |
15 Apr 2024 | 21.37 | 21.37 | 21.30 | 21.36 | 20.87 | 45,874 |
12 Apr 2024 | 21.35 | 21.50 | 21.30 | 21.33 | 20.83 | 40,384 |
11 Apr 2024 | 20.60 | 20.85 | 20.55 | 20.69 | 20.21 | 123,140 |
10 Apr 2024 | 20.25 | 20.35 | 20.20 | 20.29 | 19.82 | 36,122 |
09 Apr 2024 | 20.70 | 20.70 | 20.35 | 20.35 | 19.88 | 5,085 |
08 Apr 2024 | 21.25 | 21.25 | 21.15 | 21.15 | 20.66 | 7,388 |
05 Apr 2024 | 21.50 | 21.60 | 21.20 | 21.30 | 20.81 | 18,874 |
04 Apr 2024 | 21.60 | 21.60 | 21.40 | 21.59 | 21.09 | 11,469 |
03 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.71 | 798 |
02 Apr 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 20.91 | 2,920 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.37 | 3,497 |
26 Mar 2024 | 20.85 | 20.85 | 20.80 | 20.85 | 20.36 | 7,467 |
25 Mar 2024 | 20.85 | 20.90 | 20.85 | 20.90 | 20.42 | 1,285 |
22 Mar 2024 | 21.25 | 21.25 | 20.95 | 21.10 | 20.61 | 28,723 |
21 Mar 2024 | 20.43 | 20.70 | 20.38 | 20.38 | 19.90 | 3,718 |
20 Mar 2024 | 20.55 | 20.55 | 20.20 | 20.28 | 19.81 | 10,574 |
19 Mar 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.22 | 891 |
18 Mar 2024 | 20.80 | 20.80 | 20.65 | 20.71 | 20.23 | 16,364 |
15 Mar 2024 | 20.60 | 20.80 | 20.60 | 20.65 | 20.17 | 5,803 |
14 Mar 2024 | 20.75 | 20.80 | 20.60 | 20.60 | 20.12 | 20,555 |
13 Mar 2024 | 21.20 | 21.20 | 21.10 | 21.10 | 20.61 | 5,793 |
12 Mar 2024 | 20.50 | 21.15 | 20.40 | 21.00 | 20.51 | 4,147 |
11 Mar 2024 | 20.45 | 20.55 | 20.45 | 20.55 | 20.08 | 2,196 |
08 Mar 2024 | 20.75 | 20.80 | 20.75 | 20.75 | 20.27 | 5,706 |
07 Mar 2024 | 20.30 | 20.60 | 20.30 | 20.59 | 20.12 | 3,252 |
06 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.97 | 1,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |