Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Oct 2024 | 27.00 | 31.98 | 30.68 | 31.92 | 31.92 | 2,253,952 |
08 Oct 2024 | 34.90 | 35.35 | 30.80 | 33.24 | 33.24 | 15,093,660 |
30 Sept 2024 | 27.00 | 30.17 | 26.80 | 29.90 | 29.90 | 11,566,180 |
27 Sept 2024 | 24.60 | 26.28 | 24.46 | 25.94 | 25.94 | 6,570,755 |
26 Sept 2024 | 22.95 | 24.07 | 22.79 | 24.07 | 24.07 | 3,672,593 |
25 Sept 2024 | 23.48 | 23.73 | 22.90 | 22.98 | 22.98 | 3,641,400 |
24 Sept 2024 | 21.75 | 23.16 | 21.75 | 23.16 | 23.16 | 4,186,791 |
23 Sept 2024 | 22.00 | 22.20 | 21.64 | 21.64 | 21.64 | 1,296,420 |
20 Sept 2024 | 22.40 | 22.40 | 21.90 | 22.03 | 22.03 | 1,398,320 |
19 Sept 2024 | 21.86 | 22.48 | 21.67 | 22.41 | 22.41 | 2,046,220 |
18 Sept 2024 | 22.35 | 22.53 | 21.60 | 21.86 | 21.86 | 1,439,680 |
13 Sept 2024 | 22.90 | 22.98 | 22.36 | 22.40 | 22.40 | 1,333,600 |
12 Sept 2024 | 23.25 | 23.40 | 22.71 | 22.74 | 22.74 | 1,534,780 |
11 Sept 2024 | 23.00 | 23.36 | 22.86 | 23.16 | 23.16 | 1,293,500 |
10 Sept 2024 | 22.96 | 23.08 | 22.63 | 23.06 | 23.06 | 1,638,200 |
09 Sept 2024 | 22.85 | 23.02 | 22.60 | 22.80 | 22.80 | 1,629,864 |
06 Sept 2024 | 24.21 | 24.22 | 22.95 | 23.16 | 23.16 | 3,121,680 |
05 Sept 2024 | 24.09 | 24.42 | 23.69 | 24.05 | 24.05 | 2,342,620 |
04 Sept 2024 | 23.60 | 24.16 | 23.37 | 23.73 | 23.73 | 2,674,200 |
03 Sept 2024 | 23.60 | 23.81 | 23.37 | 23.52 | 23.52 | 2,409,966 |
02 Sept 2024 | 23.45 | 23.66 | 22.78 | 23.50 | 23.50 | 4,405,845 |
30 Aug 2024 | 22.79 | 24.00 | 22.41 | 23.76 | 23.76 | 6,624,060 |
29 Aug 2024 | 23.09 | 23.70 | 22.93 | 23.55 | 23.55 | 2,114,040 |
28 Aug 2024 | 22.80 | 23.39 | 22.80 | 23.13 | 23.13 | 1,400,226 |
27 Aug 2024 | 23.14 | 23.28 | 22.76 | 22.90 | 22.90 | 1,687,499 |
26 Aug 2024 | 23.26 | 23.77 | 23.10 | 23.16 | 23.16 | 1,629,000 |
23 Aug 2024 | 23.10 | 23.45 | 23.10 | 23.21 | 23.21 | 1,359,016 |
22 Aug 2024 | 23.61 | 23.92 | 23.23 | 23.33 | 23.33 | 1,513,460 |
21 Aug 2024 | 23.50 | 24.10 | 23.50 | 23.82 | 23.82 | 1,501,264 |
20 Aug 2024 | 24.05 | 24.28 | 23.50 | 23.68 | 23.68 | 3,708,051 |
19 Aug 2024 | 24.68 | 24.68 | 24.16 | 24.34 | 24.34 | 5,757,061 |
16 Aug 2024 | 25.89 | 26.47 | 25.21 | 25.28 | 25.28 | 9,147,925 |
15 Aug 2024 | 24.15 | 24.73 | 24.00 | 24.41 | 24.41 | 1,711,771 |
14 Aug 2024 | 24.70 | 24.84 | 24.24 | 24.26 | 24.26 | 1,442,434 |
13 Aug 2024 | 24.51 | 24.81 | 24.31 | 24.79 | 24.79 | 1,270,760 |
12 Aug 2024 | 24.65 | 24.87 | 24.32 | 24.64 | 24.64 | 1,399,160 |
09 Aug 2024 | 25.91 | 26.08 | 24.80 | 24.82 | 24.82 | 2,831,340 |
08 Aug 2024 | 25.70 | 25.98 | 25.06 | 25.68 | 25.68 | 4,004,979 |
07 Aug 2024 | 24.90 | 25.75 | 24.51 | 25.60 | 25.60 | 3,752,827 |
06 Aug 2024 | 24.78 | 25.03 | 24.44 | 24.91 | 24.91 | 1,721,400 |
05 Aug 2024 | 24.77 | 25.40 | 24.30 | 24.37 | 24.37 | 2,032,780 |
02 Aug 2024 | 25.06 | 25.39 | 24.91 | 24.93 | 24.93 | 1,735,102 |
01 Aug 2024 | 25.59 | 25.84 | 25.02 | 25.19 | 25.19 | 2,127,300 |
31 July 2024 | 24.66 | 25.55 | 24.41 | 25.53 | 25.53 | 2,706,546 |
30 July 2024 | 24.31 | 24.61 | 24.01 | 24.61 | 24.61 | 1,620,340 |
29 July 2024 | 25.05 | 25.05 | 24.36 | 24.45 | 24.45 | 1,265,700 |
26 July 2024 | 24.47 | 25.04 | 24.47 | 24.91 | 24.91 | 1,391,000 |
25 July 2024 | 24.20 | 24.78 | 23.97 | 24.51 | 24.51 | 1,784,157 |
24 July 2024 | 24.69 | 24.83 | 24.16 | 24.32 | 24.32 | 2,045,243 |
23 July 2024 | 25.80 | 25.90 | 24.66 | 24.68 | 24.68 | 2,809,520 |
22 July 2024 | 25.96 | 26.06 | 25.67 | 25.75 | 25.75 | 1,719,156 |
19 July 2024 | 25.95 | 26.24 | 25.70 | 25.87 | 25.87 | 2,784,160 |
18 July 2024 | 26.09 | 26.18 | 25.62 | 25.98 | 25.98 | 2,238,220 |
17 July 2024 | 26.53 | 26.74 | 26.11 | 26.32 | 26.32 | 1,904,120 |
16 July 2024 | 26.57 | 26.77 | 26.31 | 26.50 | 26.50 | 1,443,844 |
15 July 2024 | 27.22 | 27.34 | 26.50 | 26.57 | 26.57 | 1,556,563 |
12 July 2024 | 27.25 | 27.49 | 27.05 | 27.30 | 27.30 | 1,607,402 |
11 July 2024 | 27.00 | 27.34 | 26.68 | 27.20 | 27.20 | 2,349,761 |
11 July 2024 | 0.5 Dividend | |||||
10 July 2024 | 26.57 | 27.29 | 26.36 | 26.99 | 26.49 | 2,302,245 |
09 July 2024 | 26.28 | 26.66 | 25.75 | 26.57 | 26.08 | 2,142,904 |
08 July 2024 | 26.84 | 26.86 | 26.03 | 26.19 | 25.70 | 1,940,298 |
05 July 2024 | 26.67 | 27.10 | 26.50 | 26.93 | 26.43 | 1,382,954 |
04 July 2024 | 27.42 | 27.69 | 26.69 | 26.79 | 26.29 | 1,479,600 |
03 July 2024 | 27.50 | 27.84 | 27.33 | 27.45 | 26.94 | 1,083,140 |
02 July 2024 | 27.95 | 27.95 | 27.60 | 27.64 | 27.13 | 1,431,780 |
01 July 2024 | 27.64 | 28.18 | 27.30 | 28.05 | 27.53 | 2,099,605 |
28 June 2024 | 27.86 | 28.29 | 27.60 | 27.71 | 27.20 | 2,401,840 |
27 June 2024 | 28.30 | 28.70 | 27.83 | 27.90 | 27.38 | 1,746,974 |
26 June 2024 | 27.62 | 28.65 | 27.41 | 28.60 | 28.07 | 2,443,580 |
25 June 2024 | 27.91 | 28.29 | 27.45 | 27.69 | 27.18 | 2,259,041 |
24 June 2024 | 28.30 | 28.39 | 27.48 | 27.58 | 27.07 | 2,251,709 |
21 June 2024 | 28.82 | 29.03 | 28.35 | 28.50 | 27.97 | 1,579,800 |
20 June 2024 | 29.93 | 30.15 | 28.70 | 28.83 | 28.30 | 2,258,477 |
19 June 2024 | 30.12 | 30.14 | 29.63 | 29.91 | 29.36 | 1,994,017 |
18 June 2024 | 29.66 | 30.20 | 29.63 | 30.10 | 29.54 | 2,222,469 |
17 June 2024 | 29.30 | 29.95 | 29.30 | 29.77 | 29.22 | 1,811,565 |
14 June 2024 | 29.69 | 29.90 | 29.40 | 29.75 | 29.20 | 1,806,898 |
13 June 2024 | 30.10 | 30.15 | 29.65 | 29.83 | 29.28 | 1,963,520 |
12 June 2024 | 29.67 | 30.14 | 29.50 | 30.00 | 29.44 | 2,036,703 |
11 June 2024 | 29.20 | 29.73 | 28.61 | 29.68 | 29.13 | 2,416,956 |
07 June 2024 | 29.00 | 29.60 | 28.89 | 29.31 | 28.77 | 3,116,392 |
06 June 2024 | 29.80 | 30.07 | 28.52 | 28.71 | 28.18 | 4,054,519 |
05 June 2024 | 30.10 | 30.22 | 29.68 | 29.68 | 29.13 | 2,319,980 |
04 June 2024 | 30.14 | 30.50 | 29.68 | 30.29 | 29.73 | 2,938,596 |
03 June 2024 | 31.00 | 31.00 | 29.88 | 30.17 | 29.61 | 2,985,282 |
31 May 2024 | 30.15 | 30.82 | 30.15 | 30.65 | 30.08 | 1,805,800 |
30 May 2024 | 30.20 | 30.60 | 30.13 | 30.34 | 29.78 | 1,476,660 |
29 May 2024 | 30.14 | 30.77 | 30.14 | 30.33 | 29.77 | 1,383,052 |
28 May 2024 | 30.70 | 30.95 | 30.20 | 30.32 | 29.76 | 1,785,152 |
27 May 2024 | 30.62 | 30.87 | 30.06 | 30.81 | 30.24 | 1,934,311 |
24 May 2024 | 31.00 | 31.30 | 30.29 | 30.30 | 29.74 | 2,768,852 |
23 May 2024 | 31.98 | 32.16 | 30.92 | 31.05 | 30.47 | 4,109,441 |
22 May 2024 | 31.95 | 32.39 | 31.90 | 32.23 | 31.63 | 2,533,440 |
21 May 2024 | 33.38 | 33.38 | 32.00 | 32.20 | 31.60 | 5,132,483 |
20 May 2024 | 32.89 | 34.13 | 32.85 | 33.63 | 33.01 | 6,614,141 |
17 May 2024 | 32.59 | 32.96 | 32.16 | 32.79 | 32.18 | 3,144,416 |
16 May 2024 | 32.10 | 33.23 | 32.02 | 32.56 | 31.96 | 4,000,771 |
15 May 2024 | 32.20 | 32.71 | 31.85 | 32.03 | 31.44 | 2,485,129 |
14 May 2024 | 32.08 | 32.65 | 32.07 | 32.20 | 31.60 | 2,421,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |