Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.600 | 24.000 | 23.050 | 23.650 | 23.650 | 1,052,594 |
25 Jul 2024 | 23.750 | 23.800 | 23.300 | 23.600 | 23.600 | 1,122,921 |
24 Jul 2024 | 25.200 | 25.200 | 23.600 | 23.750 | 23.750 | 760,735 |
23 Jul 2024 | 24.800 | 24.800 | 24.000 | 24.050 | 24.050 | 723,000 |
22 Jul 2024 | 23.750 | 24.300 | 23.700 | 24.300 | 24.300 | 855,563 |
19 Jul 2024 | 24.450 | 24.450 | 23.700 | 23.900 | 23.900 | 986,076 |
18 Jul 2024 | 24.100 | 24.700 | 24.100 | 24.500 | 24.500 | 666,700 |
17 Jul 2024 | 24.250 | 24.550 | 24.050 | 24.350 | 24.350 | 992,171 |
16 Jul 2024 | 24.350 | 24.500 | 23.950 | 24.250 | 24.250 | 1,060,864 |
15 Jul 2024 | 24.950 | 24.950 | 24.350 | 24.400 | 24.400 | 755,000 |
12 Jul 2024 | 24.150 | 25.150 | 24.150 | 25.100 | 25.100 | 796,500 |
11 Jul 2024 | 24.950 | 24.950 | 24.050 | 24.800 | 24.800 | 781,005 |
10 Jul 2024 | 24.200 | 24.750 | 24.200 | 24.450 | 24.450 | 1,111,000 |
09 Jul 2024 | 24.050 | 24.700 | 24.050 | 24.550 | 24.550 | 1,159,548 |
08 Jul 2024 | 24.100 | 24.500 | 23.900 | 24.400 | 24.400 | 1,124,638 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 23.850 | 24.300 | 23.850 | 24.200 | 24.200 | 764,280 |
03 Jul 2024 | 23.550 | 24.150 | 23.550 | 23.900 | 23.900 | 965,486 |
02 Jul 2024 | 23.800 | 24.150 | 23.400 | 23.600 | 23.600 | 1,958,797 |
28 Jun 2024 | 24.000 | 24.700 | 23.700 | 23.800 | 23.800 | 1,400,241 |
27 Jun 2024 | 24.800 | 24.800 | 23.950 | 24.100 | 24.100 | 1,049,310 |
26 Jun 2024 | 24.450 | 24.850 | 24.200 | 24.700 | 24.700 | 1,655,822 |
25 Jun 2024 | 24.200 | 24.650 | 24.150 | 24.450 | 24.450 | 1,143,939 |
24 Jun 2024 | 24.100 | 24.150 | 23.550 | 24.050 | 24.050 | 1,374,497 |
21 Jun 2024 | 24.300 | 24.300 | 23.800 | 23.900 | 23.900 | 2,689,754 |
20 Jun 2024 | 24.800 | 24.850 | 24.100 | 24.300 | 24.300 | 1,357,489 |
19 Jun 2024 | 24.800 | 25.200 | 24.550 | 24.800 | 24.800 | 2,287,562 |
18 Jun 2024 | 24.800 | 25.350 | 24.500 | 24.800 | 24.800 | 1,620,082 |
17 Jun 2024 | 25.300 | 25.400 | 24.700 | 24.800 | 24.800 | 1,312,500 |
14 Jun 2024 | 25.700 | 25.700 | 24.950 | 25.300 | 25.300 | 1,077,137 |
13 Jun 2024 | 25.600 | 26.000 | 25.350 | 25.700 | 25.700 | 1,121,500 |
12 Jun 2024 | 25.650 | 25.650 | 25.200 | 25.400 | 25.400 | 1,142,549 |
11 Jun 2024 | 25.750 | 26.200 | 25.000 | 25.700 | 25.700 | 2,352,039 |
07 Jun 2024 | 26.600 | 27.000 | 26.200 | 26.200 | 26.200 | 2,538,167 |
06 Jun 2024 | 27.350 | 27.350 | 26.500 | 26.600 | 26.600 | 790,656 |
05 Jun 2024 | 26.550 | 27.200 | 26.200 | 26.800 | 26.800 | 1,968,700 |
04 Jun 2024 | 26.800 | 27.050 | 26.400 | 26.550 | 26.550 | 1,103,818 |
03 Jun 2024 | 27.300 | 27.500 | 26.850 | 26.950 | 26.950 | 1,577,183 |
31 May 2024 | 27.200 | 27.200 | 26.500 | 27.200 | 27.200 | 8,025,416 |
30 May 2024 | 27.100 | 27.100 | 26.500 | 26.700 | 26.700 | 2,089,096 |
29 May 2024 | 27.200 | 27.550 | 26.700 | 26.750 | 26.750 | 1,940,000 |
28 May 2024 | 27.150 | 27.400 | 27.100 | 27.200 | 27.200 | 1,396,000 |
27 May 2024 | 27.050 | 27.450 | 26.700 | 27.300 | 27.300 | 917,536 |
24 May 2024 | 27.400 | 27.550 | 26.900 | 27.050 | 27.050 | 1,217,300 |
23 May 2024 | 27.000 | 27.450 | 26.900 | 27.350 | 27.350 | 1,320,636 |
22 May 2024 | 27.650 | 27.650 | 27.150 | 27.250 | 27.250 | 1,714,407 |
21 May 2024 | 27.850 | 28.000 | 26.950 | 27.500 | 27.500 | 1,761,515 |
21 May 2024 | 0.7 Dividend | |||||
20 May 2024 | 28.950 | 29.100 | 28.150 | 28.900 | 28.200 | 1,499,279 |
17 May 2024 | 28.550 | 29.300 | 28.550 | 28.950 | 28.249 | 1,834,373 |
16 May 2024 | 28.750 | 28.950 | 28.450 | 28.950 | 28.249 | 1,378,036 |
14 May 2024 | 28.900 | 29.100 | 28.550 | 28.700 | 28.005 | 1,064,491 |
13 May 2024 | 28.300 | 29.300 | 28.100 | 28.900 | 28.200 | 1,583,712 |
10 May 2024 | 27.850 | 28.700 | 27.850 | 28.550 | 27.858 | 1,621,255 |
09 May 2024 | 27.700 | 28.000 | 27.450 | 27.850 | 27.175 | 1,582,241 |
08 May 2024 | 27.300 | 27.800 | 27.200 | 27.400 | 26.736 | 2,510,907 |
07 May 2024 | 27.000 | 27.100 | 26.450 | 27.050 | 26.395 | 1,430,300 |
06 May 2024 | 27.000 | 27.100 | 26.550 | 26.800 | 26.151 | 1,890,829 |
03 May 2024 | 27.000 | 27.250 | 26.900 | 27.050 | 26.395 | 805,082 |
02 May 2024 | 26.400 | 26.800 | 26.150 | 26.650 | 26.004 | 1,546,415 |
30 Apr 2024 | 26.400 | 27.050 | 26.150 | 26.400 | 25.761 | 2,109,540 |
29 Apr 2024 | 26.150 | 26.850 | 26.000 | 26.450 | 25.809 | 1,671,000 |
26 Apr 2024 | 25.550 | 26.400 | 25.550 | 26.200 | 25.565 | 1,809,826 |
25 Apr 2024 | 25.600 | 25.700 | 25.400 | 25.600 | 24.980 | 1,430,412 |
24 Apr 2024 | 25.300 | 25.600 | 25.250 | 25.350 | 24.736 | 1,381,969 |
23 Apr 2024 | 25.000 | 25.650 | 25.000 | 25.300 | 24.687 | 1,547,664 |
22 Apr 2024 | 24.450 | 25.350 | 24.450 | 24.950 | 24.346 | 1,237,714 |
19 Apr 2024 | 25.100 | 25.100 | 24.300 | 24.500 | 23.907 | 2,101,909 |
18 Apr 2024 | 24.700 | 25.550 | 24.600 | 25.150 | 24.541 | 2,034,056 |
17 Apr 2024 | 24.350 | 24.950 | 24.350 | 24.700 | 24.102 | 1,371,500 |
16 Apr 2024 | 24.000 | 24.850 | 24.000 | 24.350 | 23.760 | 2,370,541 |
15 Apr 2024 | 24.150 | 24.750 | 23.850 | 24.600 | 24.004 | 2,885,000 |
12 Apr 2024 | 24.500 | 24.900 | 24.050 | 24.200 | 23.614 | 2,471,583 |
11 Apr 2024 | 24.100 | 25.050 | 24.100 | 24.800 | 24.199 | 969,255 |
10 Apr 2024 | 24.350 | 24.750 | 24.250 | 24.700 | 24.102 | 791,610 |
09 Apr 2024 | 24.400 | 24.700 | 24.200 | 24.400 | 23.809 | 1,132,746 |
08 Apr 2024 | 24.050 | 24.400 | 23.800 | 24.150 | 23.565 | 978,089 |
05 Apr 2024 | 24.400 | 24.800 | 23.950 | 24.050 | 23.467 | 1,243,834 |
03 Apr 2024 | 24.550 | 25.050 | 24.450 | 24.600 | 24.004 | 1,295,142 |
02 Apr 2024 | 24.600 | 25.350 | 24.600 | 24.750 | 24.151 | 1,531,365 |
28 Mar 2024 | 24.550 | 25.000 | 24.400 | 24.650 | 24.053 | 1,199,018 |
27 Mar 2024 | 24.800 | 24.950 | 24.250 | 24.550 | 23.955 | 1,491,510 |
26 Mar 2024 | 24.550 | 25.250 | 24.550 | 25.000 | 24.394 | 1,375,588 |
25 Mar 2024 | 24.700 | 25.050 | 24.350 | 24.650 | 24.053 | 2,142,945 |
22 Mar 2024 | 25.700 | 25.750 | 24.300 | 24.850 | 24.248 | 3,270,901 |
21 Mar 2024 | 26.300 | 27.250 | 25.800 | 26.000 | 25.370 | 3,674,210 |
20 Mar 2024 | 25.200 | 25.950 | 25.200 | 25.750 | 25.126 | 1,056,456 |
19 Mar 2024 | 25.500 | 26.200 | 25.150 | 25.650 | 25.029 | 2,137,196 |
18 Mar 2024 | 25.050 | 25.950 | 24.750 | 25.650 | 25.029 | 2,277,925 |
15 Mar 2024 | 25.050 | 25.550 | 24.700 | 24.900 | 24.297 | 3,625,601 |
14 Mar 2024 | 24.800 | 25.350 | 24.800 | 25.100 | 24.492 | 1,168,724 |
13 Mar 2024 | 25.500 | 25.500 | 24.500 | 25.050 | 24.443 | 2,675,005 |
12 Mar 2024 | 23.700 | 25.650 | 23.700 | 25.500 | 24.882 | 3,226,609 |
11 Mar 2024 | 23.200 | 24.000 | 23.150 | 23.850 | 23.272 | 802,589 |
08 Mar 2024 | 23.000 | 23.600 | 23.000 | 23.400 | 22.833 | 835,794 |
07 Mar 2024 | 23.250 | 23.350 | 22.900 | 23.100 | 22.540 | 1,333,150 |
06 Mar 2024 | 22.950 | 23.300 | 22.650 | 23.150 | 22.589 | 1,569,152 |
05 Mar 2024 | 23.400 | 23.400 | 22.550 | 22.650 | 22.101 | 2,536,875 |
04 Mar 2024 | 24.000 | 24.050 | 23.100 | 23.350 | 22.784 | 1,854,271 |
01 Mar 2024 | 24.150 | 24.300 | 23.850 | 23.850 | 23.272 | 1,908,511 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |