Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.63 | 16.67 | 16.04 | 16.65 | 16.65 | 3,607,342 |
25 Jul 2024 | 16.59 | 17.61 | 15.99 | 16.65 | 16.65 | 8,444,414 |
24 Jul 2024 | 18.19 | 18.34 | 18.09 | 18.26 | 18.26 | 1,877,346 |
23 Jul 2024 | 18.92 | 19.17 | 18.26 | 18.67 | 18.67 | 2,469,878 |
22 Jul 2024 | 18.67 | 18.89 | 18.65 | 18.67 | 18.67 | 967,420 |
19 Jul 2024 | 18.81 | 19.40 | 18.45 | 18.67 | 18.67 | 878,927 |
18 Jul 2024 | 18.75 | 19.29 | 18.55 | 18.67 | 18.67 | 1,201,419 |
17 Jul 2024 | 18.45 | 18.70 | 18.28 | 18.67 | 18.67 | 1,612,911 |
16 Jul 2024 | 18.49 | 18.79 | 18.31 | 18.65 | 18.65 | 1,811,615 |
15 Jul 2024 | 18.63 | 18.69 | 18.51 | 18.65 | 18.65 | 2,005,868 |
12 Jul 2024 | 18.60 | 18.76 | 18.48 | 18.67 | 18.67 | 1,594,773 |
11 Jul 2024 | 18.53 | 18.61 | 18.35 | 18.46 | 18.46 | 1,175,018 |
10 Jul 2024 | 18.11 | 18.48 | 17.96 | 18.46 | 18.46 | 1,222,492 |
09 Jul 2024 | 17.93 | 18.24 | 17.80 | 18.05 | 18.05 | 1,191,918 |
08 Jul 2024 | 17.99 | 18.44 | 17.87 | 18.10 | 18.10 | 1,943,266 |
05 Jul 2024 | 18.35 | 18.49 | 18.02 | 18.10 | 18.10 | 1,449,032 |
04 Jul 2024 | 18.40 | 18.60 | 18.11 | 18.29 | 18.29 | 1,123,852 |
03 Jul 2024 | 18.22 | 18.42 | 18.07 | 18.12 | 18.12 | 2,480,943 |
02 Jul 2024 | 18.48 | 18.75 | 17.90 | 18.12 | 18.12 | 2,392,383 |
01 Jul 2024 | 18.85 | 19.02 | 18.57 | 19.31 | 19.31 | 808,394 |
28 Jun 2024 | 18.63 | 18.75 | 18.21 | 19.31 | 19.31 | 2,219,942 |
27 Jun 2024 | 19.19 | 19.45 | 18.48 | 19.31 | 19.31 | 2,933,690 |
26 Jun 2024 | 19.28 | 19.43 | 19.13 | 19.31 | 19.31 | 703,157 |
25 Jun 2024 | 19.31 | 19.54 | 19.19 | 19.31 | 19.31 | 1,978,062 |
24 Jun 2024 | 19.12 | 19.51 | 18.92 | 19.11 | 19.11 | 1,730,333 |
21 Jun 2024 | 18.95 | 19.31 | 18.88 | 19.11 | 19.11 | 2,468,959 |
20 Jun 2024 | 18.97 | 19.24 | 18.86 | 19.10 | 19.10 | 708,754 |
19 Jun 2024 | 19.00 | 19.22 | 18.95 | 18.99 | 18.99 | 2,087,897 |
18 Jun 2024 | 19.22 | 19.24 | 18.95 | 19.00 | 19.00 | 3,269,317 |
17 Jun 2024 | 18.98 | 19.21 | 18.82 | 18.82 | 18.82 | 7,174,663 |
14 Jun 2024 | 19.58 | 19.73 | 18.25 | 18.82 | 18.82 | 4,450,632 |
13 Jun 2024 | 20.19 | 20.20 | 19.54 | 20.16 | 20.16 | 3,369,429 |
12 Jun 2024 | 20.09 | 20.25 | 19.77 | 20.16 | 20.16 | 3,614,062 |
11 Jun 2024 | 20.27 | 20.41 | 19.91 | 20.04 | 20.04 | 2,005,590 |
10 Jun 2024 | 19.83 | 20.33 | 19.70 | 20.23 | 20.23 | 2,815,515 |
07 Jun 2024 | 20.30 | 20.43 | 19.97 | 20.18 | 20.18 | 1,856,446 |
06 Jun 2024 | 20.33 | 20.48 | 20.06 | 20.28 | 20.28 | 1,376,813 |
05 Jun 2024 | 20.03 | 20.40 | 19.81 | 20.18 | 20.18 | 4,406,384 |
04 Jun 2024 | 20.03 | 20.15 | 19.82 | 19.97 | 19.97 | 2,030,518 |
03 Jun 2024 | 20.56 | 20.67 | 20.14 | 20.22 | 20.22 | 1,557,038 |
31 May 2024 | 20.51 | 20.58 | 20.17 | 20.22 | 20.22 | 3,543,964 |
30 May 2024 | 20.21 | 20.67 | 20.07 | 20.45 | 20.45 | 2,597,505 |
29 May 2024 | 20.69 | 20.85 | 20.15 | 20.28 | 20.28 | 5,813,831 |
28 May 2024 | 20.96 | 21.14 | 20.51 | 20.66 | 20.66 | 1,914,592 |
24 May 2024 | 20.23 | 20.62 | 20.15 | 20.42 | 20.42 | 3,101,315 |
23 May 2024 | 20.50 | 20.78 | 20.27 | 20.42 | 20.42 | 2,047,595 |
22 May 2024 | 20.33 | 20.46 | 20.05 | 20.66 | 20.66 | 5,072,198 |
21 May 2024 | 20.53 | 20.81 | 20.35 | 20.66 | 20.66 | 1,971,260 |
20 May 2024 | 20.85 | 21.15 | 20.64 | 20.66 | 20.66 | 953,940 |
17 May 2024 | 21.06 | 21.61 | 20.72 | 20.81 | 20.81 | 2,689,873 |
16 May 2024 | 21.27 | 21.50 | 20.91 | 21.10 | 21.10 | 2,181,125 |
15 May 2024 | 21.54 | 21.68 | 21.22 | 21.38 | 21.38 | 4,784,519 |
14 May 2024 | 21.14 | 21.57 | 20.90 | 21.50 | 21.50 | 6,990,371 |
13 May 2024 | 20.39 | 21.12 | 20.16 | 21.07 | 21.07 | 2,914,005 |
10 May 2024 | 20.20 | 20.43 | 20.08 | 20.30 | 20.30 | 1,290,030 |
09 May 2024 | 19.97 | 20.30 | 19.68 | 20.30 | 20.30 | 2,510,155 |
08 May 2024 | 20.21 | 20.42 | 19.64 | 20.18 | 20.18 | 2,015,311 |
07 May 2024 | 20.31 | 20.49 | 20.13 | 20.18 | 20.18 | 7,197,503 |
03 May 2024 | 20.17 | 20.47 | 19.86 | 20.01 | 20.01 | 3,050,838 |
02 May 2024 | 20.86 | 20.15 | 20.00 | 20.01 | 20.01 | 10,770,460 |
01 May 2024 | 21.17 | 20.88 | 20.88 | 20.81 | 20.81 | 119,152 |
30 Apr 2024 | 22.92 | 23.18 | 20.84 | 20.99 | 20.99 | 4,618,841 |
29 Apr 2024 | 23.32 | 23.41 | 22.92 | 23.20 | 23.20 | 31,948,806 |
26 Apr 2024 | 23.19 | 23.39 | 22.75 | 23.12 | 23.12 | 1,072,722 |
25 Apr 2024 | 23.27 | 23.58 | 22.77 | 22.94 | 22.94 | 9,043,236 |
24 Apr 2024 | 23.50 | 23.58 | 23.19 | 23.29 | 23.29 | 21,939,703 |
23 Apr 2024 | 23.16 | 23.73 | 23.01 | 23.29 | 23.29 | 10,201,810 |
22 Apr 2024 | 23.08 | 23.32 | 22.54 | 23.08 | 23.08 | 4,504,376 |
22 Apr 2024 | 1.55 Dividend | |||||
19 Apr 2024 | 23.96 | 24.49 | 23.75 | 24.16 | 22.61 | 6,997,838 |
18 Apr 2024 | 24.34 | 24.48 | 24.09 | 24.32 | 22.75 | 2,999,586 |
17 Apr 2024 | 24.36 | 24.51 | 24.10 | 24.31 | 22.75 | 11,001,153 |
16 Apr 2024 | 24.43 | 25.14 | 24.04 | 24.93 | 23.33 | 15,683,488 |
15 Apr 2024 | 24.66 | 25.44 | 24.28 | 24.93 | 23.33 | 4,301,869 |
12 Apr 2024 | 25.35 | 25.53 | 24.24 | 25.17 | 23.56 | 2,673,484 |
11 Apr 2024 | 25.07 | 25.38 | 24.91 | 25.17 | 23.56 | 1,346,725 |
10 Apr 2024 | 25.34 | 25.59 | 24.92 | 25.17 | 23.56 | 15,862,470 |
09 Apr 2024 | 24.83 | 25.35 | 24.67 | 24.99 | 23.38 | 7,621,199 |
08 Apr 2024 | 24.61 | 25.00 | 24.44 | 24.95 | 23.35 | 41,568,337 |
05 Apr 2024 | 24.48 | 24.71 | 24.35 | 24.95 | 23.35 | 17,308,875 |
04 Apr 2024 | 25.04 | 25.40 | 24.86 | 24.95 | 23.35 | 1,845,147 |
03 Apr 2024 | 25.45 | 25.50 | 24.63 | 24.95 | 23.35 | 2,631,627 |
02 Apr 2024 | 26.32 | 26.40 | 25.42 | 25.44 | 23.81 | 8,247,073 |
28 Mar 2024 | 26.75 | 26.87 | 26.25 | 26.30 | 24.61 | 4,205,086 |
27 Mar 2024 | 26.54 | 26.79 | 26.42 | 26.60 | 24.89 | 1,539,290 |
26 Mar 2024 | 27.19 | 27.34 | 26.34 | 26.64 | 24.93 | 3,197,195 |
25 Mar 2024 | 26.95 | 27.18 | 26.85 | 27.12 | 25.38 | 1,780,599 |
22 Mar 2024 | 26.83 | 27.56 | 26.41 | 26.98 | 25.25 | 2,051,143 |
21 Mar 2024 | 27.03 | 27.18 | 26.60 | 26.98 | 25.25 | 5,374,145 |
20 Mar 2024 | 26.61 | 27.43 | 26.42 | 26.62 | 24.91 | 1,353,194 |
19 Mar 2024 | 26.18 | 26.62 | 26.00 | 26.59 | 24.88 | 1,815,012 |
18 Mar 2024 | 26.20 | 26.50 | 25.87 | 26.03 | 24.36 | 1,970,204 |
15 Mar 2024 | 25.51 | 26.13 | 25.22 | 26.03 | 24.36 | 2,536,089 |
14 Mar 2024 | 25.46 | 25.62 | 25.18 | 25.81 | 24.15 | 1,803,570 |
13 Mar 2024 | 25.77 | 25.95 | 25.41 | 25.81 | 24.15 | 5,142,071 |
12 Mar 2024 | 25.35 | 25.85 | 25.13 | 25.81 | 24.15 | 1,552,983 |
11 Mar 2024 | 24.79 | 25.36 | 24.67 | 25.30 | 23.67 | 7,280,888 |
08 Mar 2024 | 25.15 | 25.34 | 25.01 | 25.17 | 23.56 | 9,087,173 |
07 Mar 2024 | 24.76 | 25.25 | 24.65 | 25.17 | 23.56 | 3,075,824 |
06 Mar 2024 | 24.86 | 25.00 | 24.58 | 24.75 | 23.17 | 3,056,783 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |