Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.58 | 20.72 | 19.55 | 20.29 | 20.29 | 369,525 |
25 Jul 2024 | 20.31 | 20.34 | 19.00 | 19.38 | 19.38 | 42,226 |
24 Jul 2024 | 20.40 | 20.76 | 19.92 | 20.18 | 20.18 | 50,305 |
23 Jul 2024 | 21.09 | 21.23 | 20.68 | 20.90 | 20.90 | 395,657 |
22 Jul 2024 | 20.45 | 21.20 | 20.32 | 20.99 | 20.99 | 305,050 |
19 Jul 2024 | 21.08 | 21.82 | 20.20 | 20.64 | 20.64 | 81,022 |
18 Jul 2024 | 21.76 | 21.86 | 21.20 | 21.59 | 21.59 | 42,102 |
17 Jul 2024 | 21.69 | 22.03 | 21.35 | 21.57 | 21.57 | 472,151 |
16 Jul 2024 | 21.43 | 22.17 | 20.88 | 21.94 | 21.94 | 252,654 |
15 Jul 2024 | 21.16 | 21.44 | 20.93 | 21.26 | 21.26 | 19,628 |
12 Jul 2024 | 21.51 | 21.84 | 20.95 | 21.58 | 21.58 | 20,401 |
11 Jul 2024 | 21.93 | 21.94 | 21.12 | 21.44 | 21.44 | 268,735 |
10 Jul 2024 | 20.72 | 21.78 | 20.47 | 21.53 | 21.53 | 67,426 |
09 Jul 2024 | 21.44 | 22.14 | 20.18 | 20.68 | 20.68 | 146,989 |
08 Jul 2024 | 21.81 | 21.98 | 21.40 | 21.68 | 21.68 | 121,727 |
05 Jul 2024 | 22.64 | 22.58 | 19.59 | 21.87 | 21.87 | 264,002 |
04 Jul 2024 | 18.83 | 19.23 | 18.48 | 19.01 | 19.01 | 15,517 |
03 Jul 2024 | 18.63 | 19.07 | 18.28 | 18.67 | 18.67 | 10,803 |
02 Jul 2024 | 18.03 | 18.51 | 17.85 | 18.47 | 18.47 | 20,050 |
01 Jul 2024 | 18.48 | 18.58 | 17.92 | 17.98 | 17.98 | 16,427 |
28 Jun 2024 | 18.30 | 18.41 | 18.02 | 18.17 | 18.17 | 29,552 |
27 Jun 2024 | 18.66 | 18.77 | 18.06 | 18.31 | 18.31 | 278,036 |
26 Jun 2024 | 18.92 | 19.01 | 18.38 | 18.85 | 18.85 | 57,949 |
25 Jun 2024 | 18.52 | 18.85 | 18.29 | 18.54 | 18.54 | 19,858 |
24 Jun 2024 | 18.48 | 19.25 | 18.35 | 18.62 | 18.62 | 19,346 |
21 Jun 2024 | 18.98 | 19.25 | 18.30 | 18.66 | 18.66 | 39,405 |
20 Jun 2024 | 19.28 | 19.66 | 18.96 | 19.29 | 19.29 | 33,552 |
19 Jun 2024 | 20.42 | 20.46 | 18.94 | 19.55 | 19.55 | 64,563 |
18 Jun 2024 | 20.92 | 20.97 | 20.40 | 20.50 | 20.50 | 75,372 |
17 Jun 2024 | 20.75 | 20.90 | 20.43 | 20.65 | 20.65 | 8,931 |
14 Jun 2024 | 20.95 | 21.11 | 20.32 | 20.73 | 20.73 | 28,292 |
13 Jun 2024 | 22.00 | 21.99 | 20.94 | 21.41 | 21.41 | 14,647 |
12 Jun 2024 | 21.88 | 22.19 | 21.23 | 21.84 | 21.84 | 27,379 |
11 Jun 2024 | 22.45 | 22.99 | 21.23 | 21.73 | 21.73 | 19,193 |
10 Jun 2024 | 22.38 | 22.62 | 22.22 | 22.45 | 22.45 | 22,892 |
07 Jun 2024 | 22.55 | 22.90 | 22.31 | 22.56 | 22.56 | 8,849 |
06 Jun 2024 | 22.35 | 22.68 | 21.85 | 22.33 | 22.33 | 19,477 |
05 Jun 2024 | 21.27 | 21.99 | 20.97 | 21.76 | 21.76 | 13,959 |
04 Jun 2024 | 21.31 | 21.41 | 20.99 | 21.11 | 21.11 | 7,576 |
03 Jun 2024 | 21.27 | 21.69 | 20.99 | 21.19 | 21.19 | 135,449 |
31 May 2024 | 21.36 | 21.38 | 20.74 | 20.86 | 20.86 | 37,008 |
30 May 2024 | 21.25 | 21.81 | 21.09 | 21.53 | 21.53 | 37,533 |
29 May 2024 | 21.88 | 21.94 | 21.29 | 21.48 | 21.48 | 18,047 |
28 May 2024 | 22.75 | 22.86 | 21.52 | 22.12 | 22.12 | 35,025 |
24 May 2024 | 23.06 | 23.34 | 22.81 | 23.27 | 23.27 | 27,050 |
23 May 2024 | 23.20 | 23.57 | 22.46 | 23.38 | 23.38 | 10,828 |
22 May 2024 | 22.52 | 23.17 | 22.29 | 22.99 | 22.99 | 24,878 |
21 May 2024 | 23.67 | 23.81 | 22.37 | 22.57 | 22.57 | 21,773 |
20 May 2024 | 22.73 | 23.71 | 22.58 | 23.36 | 23.36 | 21,473 |
17 May 2024 | 23.05 | 23.32 | 22.49 | 23.16 | 23.16 | 23,732 |
16 May 2024 | 24.06 | 24.51 | 23.29 | 23.75 | 23.75 | 59,658 |
16 May 2024 | 0.4 Dividend | |||||
15 May 2024 | 22.73 | 23.85 | 22.46 | 23.50 | 23.10 | 69,204 |
14 May 2024 | 21.52 | 22.86 | 21.33 | 22.63 | 22.24 | 25,555 |
13 May 2024 | 22.02 | 22.29 | 21.30 | 21.46 | 21.09 | 14,368 |
10 May 2024 | 22.25 | 22.51 | 21.76 | 22.08 | 21.70 | 33,962 |
09 May 2024 | 22.42 | 22.61 | 22.10 | 22.27 | 21.89 | 5,010 |
08 May 2024 | 22.42 | 22.65 | 22.07 | 22.47 | 22.09 | 15,100 |
07 May 2024 | 22.91 | 23.00 | 22.10 | 22.33 | 21.95 | 306,070 |
03 May 2024 | 21.55 | 22.00 | 21.45 | 21.84 | 21.47 | 24,646 |
02 May 2024 | 21.62 | 22.00 | 21.30 | 21.43 | 21.07 | 71,186 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.78 | 22.24 | 21.53 | 22.06 | 21.68 | 54,031 |
29 Apr 2024 | 23.09 | 23.12 | 21.73 | 23.06 | 22.67 | 280,914 |
26 Apr 2024 | 22.35 | 23.10 | 22.29 | 22.65 | 22.27 | 710,385 |
25 Apr 2024 | 22.08 | 23.40 | 21.68 | 22.56 | 22.18 | 196,873 |
24 Apr 2024 | 23.14 | 23.54 | 22.83 | 23.31 | 22.92 | 305,297 |
23 Apr 2024 | 22.47 | 22.81 | 22.29 | 22.49 | 22.10 | 288,206 |
22 Apr 2024 | 21.40 | 21.88 | 20.87 | 21.65 | 21.28 | 140,986 |
19 Apr 2024 | 22.05 | 22.89 | 21.40 | 21.50 | 21.13 | 344,866 |
18 Apr 2024 | 23.03 | 23.27 | 22.01 | 22.64 | 22.26 | 458,911 |
17 Apr 2024 | 21.89 | 22.39 | 21.34 | 21.69 | 21.32 | 102,020 |
16 Apr 2024 | 21.94 | 22.25 | 21.52 | 21.77 | 21.40 | 99,187 |
15 Apr 2024 | 21.79 | 22.56 | 21.59 | 22.15 | 21.77 | 126,716 |
12 Apr 2024 | 22.70 | 23.15 | 21.77 | 21.94 | 21.57 | 485,901 |
11 Apr 2024 | 22.01 | 22.70 | 21.83 | 22.39 | 22.01 | 288,043 |
10 Apr 2024 | 22.00 | 22.84 | 21.28 | 22.08 | 21.70 | 546,904 |
09 Apr 2024 | 23.26 | 23.69 | 22.80 | 22.99 | 22.60 | 249,769 |
08 Apr 2024 | 22.82 | 23.26 | 22.58 | 23.10 | 22.71 | 689,364 |
05 Apr 2024 | 23.05 | 23.25 | 22.50 | 22.77 | 22.38 | 507,128 |
04 Apr 2024 | 23.58 | 23.79 | 23.01 | 23.34 | 22.94 | 638,237 |
03 Apr 2024 | 23.63 | 23.80 | 23.21 | 23.33 | 22.93 | 287,120 |
02 Apr 2024 | 24.42 | 24.94 | 23.54 | 23.64 | 23.24 | 261,326 |
28 Mar 2024 | 23.48 | 24.80 | 22.56 | 24.12 | 23.71 | 245,291 |
27 Mar 2024 | 25.39 | 25.67 | 23.80 | 24.16 | 23.75 | 581,052 |
26 Mar 2024 | 25.56 | 25.86 | 25.26 | 25.50 | 25.07 | 62,967 |
25 Mar 2024 | 25.71 | 26.00 | 25.26 | 25.52 | 25.09 | 147,240 |
22 Mar 2024 | 25.92 | 26.05 | 25.60 | 25.69 | 25.25 | 106,658 |
21 Mar 2024 | 26.01 | 26.51 | 25.14 | 26.17 | 25.72 | 151,468 |
20 Mar 2024 | 25.77 | 25.94 | 25.27 | 25.34 | 24.91 | 67,914 |
19 Mar 2024 | 25.63 | 25.95 | 25.52 | 25.71 | 25.27 | 99,763 |
18 Mar 2024 | 25.64 | 25.83 | 25.21 | 25.64 | 25.21 | 109,931 |
15 Mar 2024 | 25.92 | 26.19 | 25.03 | 25.49 | 25.05 | 96,014 |
14 Mar 2024 | 26.51 | 26.73 | 25.93 | 26.03 | 25.59 | 134,000 |
13 Mar 2024 | 26.80 | 27.09 | 26.00 | 26.55 | 26.10 | 178,492 |
12 Mar 2024 | 25.50 | 26.93 | 24.94 | 25.52 | 25.09 | 239,585 |
11 Mar 2024 | 25.86 | 26.30 | 25.24 | 25.43 | 25.00 | 148,615 |
08 Mar 2024 | 27.33 | 27.66 | 26.01 | 27.15 | 26.69 | 149,630 |
07 Mar 2024 | 27.28 | 27.58 | 26.76 | 27.32 | 26.85 | 225,510 |
06 Mar 2024 | 27.73 | 28.04 | 27.08 | 27.40 | 26.93 | 380,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |