Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 29.44 | 29.44 | 29.43 | 29.43 | 29.43 | 24,191 |
25 Jul 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 38,202 |
24 Jul 2024 | 31.95 | 32.00 | 31.95 | 32.00 | 32.00 | 11,948 |
23 Jul 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 3,746 |
22 Jul 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 30,708 |
19 Jul 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 20,248 |
18 Jul 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 24,018 |
17 Jul 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 50,956 |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 27,557 |
12 Jul 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 20,508 |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 8,504 |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 20,995 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 27.22 | 27.23 | 26.96 | 26.96 | 26.96 | 19,244 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 9,015 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 24,918 |
24 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 14,193 |
21 Jun 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 13,230 |
20 Jun 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 27,499 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 27.29 | 27.30 | 27.29 | 27.30 | 27.30 | 6,874 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 33,842 |
07 Jun 2024 | 28.17 | 28.17 | 27.53 | 27.53 | 27.53 | 44,091 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 16,974 |
04 Jun 2024 | 28.48 | 28.48 | 28.20 | 28.20 | 28.20 | 34,327 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 30.40 | 30.46 | 30.39 | 30.46 | 30.46 | 30,383 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | 25,544 |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 15,394 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
20 May 2024 | 0.1 Dividend | |||||
17 May 2024 | 29.20 | 29.20 | 28.85 | 28.85 | 28.75 | 57,014 |
17 May 2024 | 0.136155 Dividend | |||||
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 78 |
14 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 36 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 76 |
03 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 303 |
02 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 21,524 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.38 | 11,019 |
29 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | 10,515 |
26 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.38 | 2,841 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 25.57 | 25.57 | 25.47 | 25.47 | 25.38 | 17,663 |
22 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 52,878 |
19 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | 16,696 |
18 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.20 | 18,127 |
17 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.99 | 32,324 |
16 Apr 2024 | 25.17 | 25.60 | 25.17 | 25.60 | 25.52 | 37,148 |
15 Apr 2024 | 26.34 | 26.34 | 25.70 | 25.70 | 25.61 | 44,564 |
12 Apr 2024 | 28.03 | 28.20 | 27.24 | 27.24 | 27.15 | 90,832 |
11 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.84 | 29,006 |
10 Apr 2024 | 25.94 | 25.94 | 25.04 | 25.04 | 24.95 | 44,653 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 24.31 | 24.52 | 24.31 | 24.52 | 24.44 | 64,226 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 22.63 | 22.98 | 22.63 | 22.98 | 22.90 | 37,313 |
03 Apr 2024 | 22.35 | 22.56 | 22.35 | 22.53 | 22.46 | 41,187 |
02 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.16 | 31,741 |
28 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.46 | 16,311 |
27 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.48 | 25,266 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.19 | 19,002 |
22 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.90 | 38,046 |
21 Mar 2024 | 19.56 | 19.56 | 19.03 | 19.03 | 18.97 | 44,353 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.29 | 11,365 |
15 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.37 | 8,407 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 18.85 | 19.40 | 18.73 | 19.40 | 19.33 | 22,930 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 19.11 | 19.16 | 19.11 | 19.16 | 19.09 | 16,188 |
08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | 9,283 |
07 Mar 2024 | 18.40 | 18.69 | 18.40 | 18.69 | 18.63 | 8,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |