Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 23.32 | 24.00 | 23.20 | 23.76 | 23.76 | 259,283 |
25 Jul 2024 | 23.50 | 23.54 | 22.88 | 23.32 | 23.32 | 302,618 |
24 Jul 2024 | 23.70 | 23.88 | 23.36 | 23.54 | 23.54 | 227,523 |
23 Jul 2024 | 23.90 | 24.10 | 23.84 | 23.88 | 23.88 | 110,569 |
22 Jul 2024 | 23.78 | 24.06 | 23.78 | 23.84 | 23.84 | 161,800 |
19 Jul 2024 | 23.60 | 23.94 | 23.56 | 23.68 | 23.68 | 187,273 |
18 Jul 2024 | 23.60 | 24.20 | 23.60 | 23.98 | 23.98 | 219,630 |
17 Jul 2024 | 23.10 | 23.50 | 23.10 | 23.42 | 23.42 | 205,467 |
16 Jul 2024 | 23.12 | 23.28 | 22.76 | 23.12 | 23.12 | 228,296 |
15 Jul 2024 | 23.24 | 23.42 | 23.10 | 23.30 | 23.30 | 188,943 |
12 Jul 2024 | 23.64 | 23.90 | 23.40 | 23.40 | 23.40 | 375,686 |
11 Jul 2024 | 22.66 | 23.46 | 22.40 | 23.46 | 23.46 | 429,892 |
10 Jul 2024 | 21.42 | 22.66 | 21.38 | 22.52 | 22.52 | 390,657 |
09 Jul 2024 | 21.44 | 21.50 | 21.06 | 21.24 | 21.24 | 336,031 |
08 Jul 2024 | 21.92 | 22.16 | 21.42 | 21.50 | 21.50 | 347,826 |
05 Jul 2024 | 22.00 | 22.30 | 21.90 | 22.08 | 22.08 | 334,159 |
04 Jul 2024 | 21.64 | 21.94 | 21.64 | 21.90 | 21.90 | 292,252 |
03 Jul 2024 | 21.30 | 21.68 | 21.22 | 21.54 | 21.54 | 226,996 |
02 Jul 2024 | 20.96 | 21.20 | 20.76 | 21.20 | 21.20 | 319,799 |
01 Jul 2024 | 21.38 | 21.70 | 20.96 | 20.96 | 20.96 | 462,438 |
28 Jun 2024 | 21.10 | 21.18 | 20.94 | 20.94 | 20.94 | 302,036 |
27 Jun 2024 | 21.28 | 21.62 | 20.74 | 21.00 | 21.00 | 375,801 |
26 Jun 2024 | 21.70 | 21.80 | 21.36 | 21.38 | 21.38 | 193,385 |
25 Jun 2024 | 21.46 | 21.70 | 21.36 | 21.52 | 21.52 | 248,670 |
24 Jun 2024 | 20.82 | 21.42 | 20.80 | 21.38 | 21.38 | 266,913 |
21 Jun 2024 | 21.46 | 21.66 | 21.04 | 21.04 | 21.04 | 454,704 |
20 Jun 2024 | 20.68 | 21.56 | 20.68 | 21.50 | 21.50 | 433,204 |
19 Jun 2024 | 20.82 | 21.06 | 20.64 | 20.64 | 20.64 | 328,259 |
18 Jun 2024 | 20.78 | 20.98 | 20.56 | 20.78 | 20.78 | 273,373 |
17 Jun 2024 | 20.30 | 20.80 | 20.30 | 20.52 | 20.52 | 602,605 |
14 Jun 2024 | 20.76 | 20.84 | 20.30 | 20.48 | 20.48 | 1,758,460 |
13 Jun 2024 | 22.04 | 22.44 | 20.64 | 20.84 | 20.84 | 910,409 |
12 Jun 2024 | 21.44 | 22.02 | 21.42 | 21.96 | 21.96 | 346,994 |
11 Jun 2024 | 21.80 | 22.00 | 21.48 | 21.48 | 21.48 | 259,980 |
10 Jun 2024 | 21.94 | 22.04 | 21.70 | 21.80 | 21.80 | 286,258 |
07 Jun 2024 | 22.04 | 22.24 | 21.84 | 22.20 | 22.20 | 224,392 |
06 Jun 2024 | 21.84 | 22.18 | 21.84 | 22.02 | 22.02 | 257,702 |
05 Jun 2024 | 21.86 | 21.94 | 21.58 | 21.66 | 21.66 | 234,827 |
04 Jun 2024 | 22.62 | 22.62 | 21.60 | 21.74 | 21.74 | 431,056 |
03 Jun 2024 | 22.28 | 23.60 | 22.28 | 22.74 | 22.74 | 579,646 |
31 May 2024 | 21.90 | 22.10 | 21.62 | 22.10 | 22.10 | 555,972 |
30 May 2024 | 21.70 | 21.94 | 21.62 | 21.88 | 21.88 | 259,666 |
29 May 2024 | 22.22 | 22.40 | 21.78 | 21.82 | 21.82 | 304,154 |
28 May 2024 | 22.62 | 22.66 | 22.18 | 22.26 | 22.26 | 252,378 |
27 May 2024 | 22.28 | 22.54 | 22.28 | 22.54 | 22.54 | 91,362 |
24 May 2024 | 22.26 | 22.34 | 22.00 | 22.24 | 22.24 | 253,758 |
23 May 2024 | 22.16 | 22.64 | 22.14 | 22.34 | 22.34 | 221,432 |
22 May 2024 | 22.78 | 22.96 | 22.10 | 22.14 | 22.14 | 310,042 |
21 May 2024 | 22.80 | 23.06 | 22.58 | 22.76 | 22.76 | 208,799 |
21 May 2024 | 0.57 Dividend | |||||
20 May 2024 | 23.28 | 23.46 | 23.26 | 23.46 | 22.89 | 106,618 |
17 May 2024 | 23.14 | 23.26 | 22.98 | 23.22 | 22.66 | 145,746 |
16 May 2024 | 23.26 | 23.32 | 22.84 | 23.14 | 22.58 | 156,414 |
15 May 2024 | 23.70 | 23.92 | 23.26 | 23.26 | 22.69 | 255,490 |
14 May 2024 | 23.48 | 23.72 | 23.42 | 23.60 | 23.03 | 158,923 |
13 May 2024 | 23.40 | 23.48 | 23.20 | 23.36 | 22.79 | 168,127 |
10 May 2024 | 23.30 | 23.58 | 23.14 | 23.46 | 22.89 | 252,130 |
09 May 2024 | 23.06 | 23.24 | 23.04 | 23.16 | 22.60 | 171,318 |
08 May 2024 | 22.66 | 23.04 | 22.50 | 23.04 | 22.48 | 240,932 |
07 May 2024 | 22.92 | 22.96 | 22.48 | 22.66 | 22.11 | 272,208 |
06 May 2024 | 22.58 | 23.08 | 22.42 | 22.86 | 22.30 | 263,623 |
03 May 2024 | 21.86 | 22.36 | 21.84 | 22.30 | 21.76 | 379,225 |
02 May 2024 | 22.18 | 22.18 | 20.80 | 21.78 | 21.25 | 608,377 |
30 Apr 2024 | 22.54 | 22.70 | 22.22 | 22.24 | 21.70 | 269,302 |
29 Apr 2024 | 22.52 | 23.04 | 22.46 | 22.60 | 22.05 | 208,143 |
26 Apr 2024 | 22.54 | 22.74 | 22.38 | 22.40 | 21.86 | 207,952 |
25 Apr 2024 | 22.46 | 22.78 | 22.04 | 22.48 | 21.93 | 308,765 |
24 Apr 2024 | 23.12 | 23.12 | 22.52 | 22.52 | 21.97 | 215,659 |
23 Apr 2024 | 22.94 | 23.54 | 22.68 | 23.04 | 22.48 | 330,667 |
22 Apr 2024 | 22.84 | 23.34 | 22.50 | 22.80 | 22.25 | 272,289 |
19 Apr 2024 | 22.80 | 23.04 | 22.50 | 22.66 | 22.11 | 267,831 |
18 Apr 2024 | 23.00 | 23.14 | 22.74 | 22.88 | 22.32 | 309,284 |
17 Apr 2024 | 22.90 | 23.30 | 22.88 | 22.94 | 22.38 | 261,430 |
16 Apr 2024 | 22.52 | 23.04 | 22.46 | 22.88 | 22.32 | 260,695 |
15 Apr 2024 | 22.70 | 23.28 | 22.56 | 22.90 | 22.34 | 358,220 |
12 Apr 2024 | 22.66 | 23.18 | 22.58 | 22.76 | 22.21 | 359,305 |
11 Apr 2024 | 22.50 | 22.98 | 22.14 | 22.40 | 21.86 | 532,696 |
10 Apr 2024 | 23.54 | 23.56 | 22.76 | 23.16 | 22.60 | 399,393 |
09 Apr 2024 | 24.30 | 24.46 | 23.50 | 23.50 | 22.93 | 294,237 |
08 Apr 2024 | 23.82 | 24.32 | 23.68 | 24.30 | 23.71 | 326,468 |
05 Apr 2024 | 23.62 | 23.78 | 23.30 | 23.78 | 23.20 | 183,758 |
04 Apr 2024 | 23.80 | 23.92 | 23.68 | 23.74 | 23.16 | 291,806 |
03 Apr 2024 | 23.50 | 23.90 | 23.40 | 23.90 | 23.32 | 273,535 |
02 Apr 2024 | 23.40 | 23.82 | 23.36 | 23.46 | 22.89 | 465,587 |
28 Mar 2024 | 23.46 | 23.56 | 23.05 | 23.41 | 22.84 | 385,540 |
27 Mar 2024 | 23.17 | 23.44 | 23.03 | 23.44 | 22.87 | 279,356 |
26 Mar 2024 | 23.74 | 23.77 | 23.22 | 23.22 | 22.66 | 320,534 |
25 Mar 2024 | 23.70 | 24.07 | 23.63 | 23.80 | 23.22 | 355,120 |
22 Mar 2024 | 23.63 | 23.93 | 23.56 | 23.71 | 23.13 | 179,307 |
21 Mar 2024 | 23.30 | 23.71 | 23.25 | 23.71 | 23.13 | 444,818 |
20 Mar 2024 | 22.90 | 23.26 | 22.90 | 23.12 | 22.56 | 290,325 |
19 Mar 2024 | 22.90 | 23.08 | 22.65 | 23.00 | 22.44 | 330,454 |
18 Mar 2024 | 23.32 | 23.32 | 22.84 | 22.90 | 22.34 | 240,366 |
15 Mar 2024 | 22.80 | 23.60 | 22.66 | 23.24 | 22.68 | 1,100,867 |
14 Mar 2024 | 22.81 | 23.29 | 22.65 | 22.72 | 22.17 | 784,105 |
13 Mar 2024 | 22.16 | 22.71 | 22.05 | 22.65 | 22.10 | 649,752 |
12 Mar 2024 | 22.00 | 22.49 | 21.96 | 22.09 | 21.55 | 480,860 |
11 Mar 2024 | 21.78 | 21.98 | 21.70 | 21.84 | 21.31 | 524,283 |
08 Mar 2024 | 21.54 | 21.95 | 21.40 | 21.88 | 21.35 | 551,898 |
07 Mar 2024 | 20.76 | 21.57 | 20.74 | 21.43 | 20.91 | 475,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |