Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 21.40 | 21.44 | 21.18 | 21.20 | 21.20 | 3,224,400 |
25 July 2024 | 21.59 | 21.74 | 21.41 | 21.41 | 21.41 | 3,147,000 |
24 July 2024 | 21.51 | 21.74 | 21.50 | 21.71 | 21.71 | 3,440,500 |
23 July 2024 | 21.95 | 22.15 | 21.50 | 21.72 | 21.72 | 4,504,700 |
22 July 2024 | 21.43 | 22.03 | 21.43 | 21.99 | 21.99 | 4,738,700 |
19 July 2024 | 21.45 | 21.78 | 21.42 | 21.51 | 21.51 | 2,215,500 |
18 July 2024 | 21.56 | 21.60 | 21.33 | 21.41 | 21.41 | 2,310,400 |
17 July 2024 | 21.50 | 21.72 | 21.33 | 21.55 | 21.55 | 3,050,800 |
16 July 2024 | 21.33 | 21.50 | 21.20 | 21.36 | 21.36 | 2,666,100 |
15 July 2024 | 20.98 | 21.44 | 20.82 | 21.27 | 21.27 | 3,977,400 |
12 July 2024 | 20.95 | 21.09 | 20.81 | 20.95 | 20.95 | 2,089,600 |
11 July 2024 | 20.82 | 21.01 | 20.81 | 20.89 | 20.89 | 2,060,800 |
10 July 2024 | 20.88 | 20.92 | 20.70 | 20.82 | 20.82 | 3,932,200 |
09 July 2024 | 20.80 | 20.86 | 20.63 | 20.86 | 20.86 | 3,885,800 |
08 July 2024 | 20.91 | 21.04 | 20.71 | 20.87 | 20.87 | 4,298,200 |
05 July 2024 | 21.47 | 21.47 | 20.90 | 20.90 | 20.90 | 6,263,600 |
04 July 2024 | 21.60 | 21.69 | 21.27 | 21.45 | 21.45 | 4,046,600 |
03 July 2024 | 21.81 | 22.04 | 21.32 | 21.46 | 21.46 | 5,361,600 |
02 July 2024 | 21.90 | 22.02 | 21.55 | 21.70 | 21.70 | 3,973,900 |
01 July 2024 | 21.62 | 22.05 | 21.45 | 21.80 | 21.80 | 8,053,600 |
28 June 2024 | 21.29 | 21.45 | 21.10 | 21.44 | 21.44 | 5,119,900 |
27 June 2024 | 21.06 | 21.69 | 20.89 | 21.35 | 21.35 | 8,268,000 |
26 June 2024 | 20.46 | 21.03 | 20.46 | 20.84 | 20.84 | 4,294,900 |
25 June 2024 | 20.55 | 20.63 | 20.42 | 20.63 | 20.63 | 3,154,500 |
24 June 2024 | 20.70 | 20.71 | 20.41 | 20.56 | 20.56 | 4,370,000 |
21 June 2024 | 20.66 | 20.82 | 20.45 | 20.59 | 20.59 | 6,922,900 |
20 June 2024 | 20.47 | 20.75 | 20.43 | 20.56 | 20.56 | 4,100,400 |
19 June 2024 | 20.43 | 20.56 | 20.25 | 20.51 | 20.51 | 2,319,200 |
18 June 2024 | 20.25 | 20.58 | 20.21 | 20.44 | 20.44 | 3,663,600 |
17 June 2024 | 20.25 | 20.50 | 20.18 | 20.34 | 20.34 | 3,458,500 |
14 June 2024 | 20.35 | 20.37 | 19.98 | 20.36 | 20.36 | 4,503,900 |
13 June 2024 | 20.38 | 20.57 | 20.31 | 20.45 | 20.45 | 3,432,800 |
12 June 2024 | 20.34 | 20.61 | 19.83 | 20.51 | 20.51 | 8,408,300 |
11 June 2024 | 19.96 | 20.55 | 19.85 | 20.34 | 20.34 | 4,187,300 |
10 June 2024 | 19.94 | 20.01 | 19.80 | 19.96 | 19.96 | 2,467,800 |
07 June 2024 | 19.94 | 20.07 | 19.81 | 20.00 | 20.00 | 5,598,900 |
06 June 2024 | 19.85 | 20.12 | 19.65 | 20.07 | 20.07 | 8,422,000 |
05 June 2024 | 20.20 | 20.26 | 19.80 | 19.80 | 19.80 | 4,142,600 |
04 June 2024 | 20.16 | 20.26 | 20.07 | 20.21 | 20.21 | 3,903,900 |
03 June 2024 | 20.42 | 20.55 | 20.16 | 20.27 | 20.27 | 3,075,800 |
31 May 2024 | 20.63 | 20.73 | 20.18 | 20.32 | 20.32 | 7,186,400 |
29 May 2024 | 20.67 | 20.82 | 20.45 | 20.70 | 20.70 | 2,996,200 |
28 May 2024 | 21.16 | 21.18 | 20.75 | 20.89 | 20.89 | 3,398,700 |
27 May 2024 | 21.02 | 21.13 | 20.88 | 21.03 | 21.03 | 1,546,600 |
24 May 2024 | 20.74 | 21.03 | 20.65 | 21.03 | 21.03 | 3,985,600 |
23 May 2024 | 21.04 | 21.06 | 20.64 | 20.74 | 20.74 | 4,836,200 |
22 May 2024 | 21.30 | 21.38 | 20.90 | 21.00 | 21.00 | 5,243,000 |
21 May 2024 | 21.65 | 21.65 | 21.34 | 21.41 | 21.41 | 4,895,500 |
20 May 2024 | 21.42 | 21.83 | 21.36 | 21.62 | 21.62 | 4,683,300 |
17 May 2024 | 21.76 | 21.81 | 21.28 | 21.33 | 21.33 | 5,132,300 |
16 May 2024 | 21.70 | 21.82 | 21.45 | 21.82 | 21.82 | 4,577,700 |
15 May 2024 | 21.52 | 21.62 | 21.27 | 21.62 | 21.62 | 3,952,100 |
14 May 2024 | 21.66 | 21.86 | 21.39 | 21.45 | 21.45 | 2,792,100 |
13 May 2024 | 21.65 | 21.78 | 21.53 | 21.67 | 21.67 | 2,204,900 |
10 May 2024 | 21.71 | 21.72 | 21.34 | 21.53 | 21.53 | 4,459,600 |
09 May 2024 | 21.39 | 21.89 | 21.23 | 21.68 | 21.68 | 4,880,100 |
08 May 2024 | 20.85 | 21.82 | 20.85 | 21.47 | 21.47 | 7,195,600 |
07 May 2024 | 21.08 | 21.26 | 20.60 | 21.16 | 21.16 | 7,511,300 |
07 May 2024 | 11:10 Stock split | |||||
06 May 2024 | 20.97 | 21.13 | 20.76 | 20.82 | 20.82 | 8,561,630 |
06 May 2024 | 0.271398 Dividend | |||||
03 May 2024 | 21.23 | 21.35 | 21.10 | 21.21 | 20.94 | 3,451,140 |
02 May 2024 | 21.06 | 21.21 | 20.93 | 21.06 | 20.79 | 2,792,130 |
30 Apr 2024 | 21.05 | 21.15 | 20.79 | 20.95 | 20.68 | 3,069,110 |
29 Apr 2024 | 20.99 | 21.04 | 20.84 | 21.04 | 20.77 | 4,738,690 |
26 Apr 2024 | 21.15 | 21.35 | 20.94 | 20.99 | 20.72 | 5,425,530 |
25 Apr 2024 | 21.25 | 21.26 | 20.93 | 21.14 | 20.87 | 5,860,470 |
24 Apr 2024 | 21.70 | 21.84 | 21.37 | 21.44 | 21.16 | 3,759,030 |
23 Apr 2024 | 21.80 | 21.84 | 21.40 | 21.70 | 21.42 | 3,861,770 |
22 Apr 2024 | 22.34 | 22.36 | 21.85 | 21.90 | 21.62 | 4,907,430 |
19 Apr 2024 | 21.95 | 22.38 | 21.85 | 22.38 | 22.10 | 6,843,870 |
18 Apr 2024 | 22.22 | 22.25 | 21.81 | 22.04 | 21.75 | 4,668,510 |
17 Apr 2024 | 22.27 | 22.41 | 22.05 | 22.15 | 21.86 | 3,742,970 |
16 Apr 2024 | 22.18 | 22.55 | 22.05 | 22.23 | 21.94 | 4,983,880 |
15 Apr 2024 | 22.64 | 22.64 | 22.13 | 22.23 | 21.94 | 5,375,920 |
12 Apr 2024 | 22.76 | 22.98 | 22.61 | 22.66 | 22.37 | 3,319,800 |
11 Apr 2024 | 22.75 | 22.95 | 22.55 | 22.92 | 22.62 | 3,740,770 |
10 Apr 2024 | 22.95 | 23.07 | 22.65 | 22.91 | 22.62 | 5,275,270 |
09 Apr 2024 | 22.66 | 23.00 | 22.61 | 23.00 | 22.71 | 3,658,600 |
08 Apr 2024 | 22.48 | 22.80 | 22.30 | 22.68 | 22.39 | 3,405,380 |
05 Apr 2024 | 22.63 | 22.67 | 22.24 | 22.44 | 22.15 | 3,463,570 |
04 Apr 2024 | 22.45 | 22.89 | 22.34 | 22.65 | 22.36 | 2,949,650 |
03 Apr 2024 | 22.68 | 22.87 | 22.24 | 22.45 | 22.16 | 3,620,650 |
02 Apr 2024 | 22.79 | 22.84 | 22.36 | 22.81 | 22.52 | 3,850,330 |
01 Apr 2024 | 22.96 | 23.01 | 22.58 | 22.79 | 22.50 | 3,446,630 |
28 Mar 2024 | 22.86 | 23.04 | 22.66 | 22.96 | 22.67 | 3,522,970 |
27 Mar 2024 | 22.64 | 23.02 | 22.59 | 22.86 | 22.57 | 5,602,080 |
26 Mar 2024 | 21.95 | 22.55 | 21.85 | 22.36 | 22.08 | 6,790,740 |
25 Mar 2024 | 22.13 | 22.35 | 21.75 | 21.97 | 21.69 | 3,640,230 |
22 Mar 2024 | 22.55 | 22.64 | 21.93 | 22.24 | 21.95 | 4,908,090 |
21 Mar 2024 | 22.45 | 22.93 | 22.38 | 22.55 | 22.27 | 6,912,180 |
20 Mar 2024 | 22.20 | 22.51 | 22.07 | 22.51 | 22.22 | 4,199,470 |
19 Mar 2024 | 21.68 | 22.54 | 21.68 | 22.21 | 21.92 | 8,967,640 |
18 Mar 2024 | 21.26 | 21.79 | 21.03 | 21.69 | 21.41 | 13,533,850 |
15 Mar 2024 | 20.75 | 21.17 | 20.55 | 21.17 | 20.90 | 11,830,390 |
14 Mar 2024 | 20.68 | 20.77 | 20.46 | 20.73 | 20.46 | 4,416,610 |
13 Mar 2024 | 20.19 | 20.71 | 20.14 | 20.62 | 20.35 | 3,905,880 |
12 Mar 2024 | 20.15 | 20.50 | 19.96 | 20.35 | 20.09 | 3,280,530 |
11 Mar 2024 | 20.00 | 20.31 | 19.89 | 20.10 | 19.84 | 4,452,910 |
08 Mar 2024 | 20.33 | 20.60 | 19.66 | 20.04 | 19.78 | 8,395,310 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |