Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 29.10 | 29.26 | 28.33 | 29.18 | 29.18 | 180,600 |
25 July 2024 | 27.88 | 29.49 | 27.81 | 28.17 | 28.17 | 163,000 |
24 July 2024 | 27.85 | 28.25 | 27.31 | 27.44 | 27.44 | 101,300 |
23 July 2024 | 27.04 | 28.29 | 27.04 | 27.86 | 27.86 | 160,000 |
22 July 2024 | 26.62 | 27.38 | 26.28 | 27.23 | 27.23 | 97,000 |
19 July 2024 | 26.70 | 27.01 | 26.47 | 26.82 | 26.82 | 78,500 |
18 July 2024 | 26.75 | 27.43 | 26.22 | 26.65 | 26.65 | 197,400 |
17 July 2024 | 26.28 | 27.28 | 25.91 | 27.16 | 27.16 | 141,800 |
16 July 2024 | 25.41 | 26.59 | 25.41 | 26.55 | 26.55 | 107,600 |
15 July 2024 | 24.60 | 25.52 | 24.33 | 25.14 | 25.14 | 99,400 |
12 July 2024 | 24.42 | 24.50 | 21.73 | 24.28 | 24.28 | 122,500 |
11 July 2024 | 23.49 | 24.14 | 22.91 | 24.12 | 24.12 | 132,500 |
10 July 2024 | 22.47 | 23.00 | 22.40 | 22.94 | 22.94 | 138,800 |
09 July 2024 | 22.45 | 22.51 | 22.14 | 22.41 | 22.41 | 153,300 |
08 July 2024 | 22.34 | 22.68 | 22.29 | 22.52 | 22.52 | 64,200 |
05 July 2024 | 22.39 | 22.55 | 22.08 | 22.22 | 22.22 | 65,100 |
03 July 2024 | 23.01 | 23.01 | 22.44 | 22.44 | 22.44 | 40,400 |
02 July 2024 | 22.76 | 23.06 | 22.76 | 23.05 | 23.05 | 39,800 |
01 July 2024 | 22.81 | 22.92 | 22.57 | 22.72 | 22.72 | 67,800 |
28 June 2024 | 22.49 | 23.00 | 22.40 | 22.83 | 22.83 | 329,700 |
27 June 2024 | 21.85 | 22.22 | 21.80 | 22.20 | 22.20 | 54,200 |
26 June 2024 | 21.39 | 21.98 | 21.17 | 21.81 | 21.81 | 67,900 |
25 June 2024 | 21.52 | 21.76 | 21.51 | 21.60 | 21.60 | 67,600 |
24 June 2024 | 21.38 | 21.94 | 21.25 | 21.68 | 21.68 | 72,600 |
21 June 2024 | 21.49 | 21.57 | 21.18 | 21.24 | 21.24 | 189,900 |
20 June 2024 | 21.32 | 21.53 | 21.26 | 21.42 | 21.42 | 57,400 |
18 June 2024 | 21.36 | 21.65 | 21.27 | 21.51 | 21.51 | 69,300 |
17 June 2024 | 20.84 | 21.36 | 20.79 | 21.35 | 21.35 | 85,800 |
14 June 2024 | 20.94 | 20.99 | 20.76 | 20.92 | 20.92 | 87,200 |
13 June 2024 | 21.48 | 21.48 | 21.02 | 21.20 | 21.20 | 75,300 |
12 June 2024 | 21.66 | 22.10 | 21.42 | 21.56 | 21.56 | 71,300 |
11 June 2024 | 20.85 | 21.10 | 20.67 | 21.00 | 21.00 | 127,600 |
10 June 2024 | 21.28 | 21.28 | 20.84 | 20.98 | 20.98 | 64,800 |
07 June 2024 | 21.16 | 21.40 | 21.11 | 21.36 | 21.36 | 64,400 |
06 June 2024 | 21.23 | 21.43 | 21.04 | 21.40 | 21.40 | 47,800 |
05 June 2024 | 21.38 | 21.61 | 20.37 | 21.14 | 21.14 | 58,400 |
04 June 2024 | 21.34 | 21.97 | 21.09 | 21.15 | 21.15 | 62,200 |
03 June 2024 | 21.95 | 22.00 | 21.42 | 21.48 | 21.48 | 42,500 |
31 May 2024 | 21.90 | 21.98 | 21.67 | 21.80 | 21.80 | 66,800 |
30 May 2024 | 21.70 | 21.84 | 21.48 | 21.65 | 21.65 | 59,100 |
29 May 2024 | 21.45 | 21.45 | 21.16 | 21.36 | 21.36 | 74,200 |
28 May 2024 | 22.53 | 22.53 | 21.75 | 21.84 | 21.84 | 72,900 |
24 May 2024 | 22.22 | 22.42 | 22.06 | 22.41 | 22.41 | 69,000 |
23 May 2024 | 22.63 | 22.66 | 22.14 | 22.16 | 22.16 | 116,400 |
22 May 2024 | 22.42 | 22.68 | 22.12 | 22.56 | 22.56 | 94,100 |
21 May 2024 | 22.29 | 22.61 | 22.12 | 22.52 | 22.52 | 69,400 |
20 May 2024 | 23.01 | 23.01 | 22.29 | 22.29 | 22.29 | 140,900 |
17 May 2024 | 22.85 | 23.10 | 22.81 | 22.93 | 22.93 | 94,200 |
16 May 2024 | 22.74 | 23.00 | 21.02 | 22.80 | 22.80 | 80,700 |
15 May 2024 | 22.98 | 22.98 | 22.48 | 22.73 | 22.73 | 74,400 |
14 May 2024 | 22.91 | 22.94 | 22.56 | 22.67 | 22.67 | 66,900 |
13 May 2024 | 22.81 | 23.06 | 22.54 | 22.59 | 22.59 | 147,500 |
10 May 2024 | 22.63 | 22.78 | 22.23 | 22.65 | 22.65 | 64,400 |
09 May 2024 | 22.56 | 22.68 | 22.27 | 22.60 | 22.60 | 84,000 |
08 May 2024 | 21.93 | 22.62 | 21.73 | 22.59 | 22.59 | 78,800 |
07 May 2024 | 22.12 | 22.34 | 21.96 | 21.99 | 21.99 | 96,900 |
07 May 2024 | 0.21 Dividend | |||||
06 May 2024 | 22.47 | 22.68 | 22.15 | 22.16 | 21.95 | 61,000 |
03 May 2024 | 22.67 | 22.67 | 21.56 | 22.38 | 22.17 | 106,000 |
02 May 2024 | 22.33 | 22.36 | 22.00 | 22.25 | 22.04 | 105,700 |
01 May 2024 | 20.89 | 22.13 | 20.89 | 22.02 | 21.81 | 144,000 |
30 Apr 2024 | 21.11 | 21.23 | 20.75 | 20.87 | 20.67 | 267,000 |
29 Apr 2024 | 21.25 | 21.63 | 21.25 | 21.34 | 21.14 | 189,200 |
26 Apr 2024 | 20.57 | 21.33 | 20.57 | 21.23 | 21.03 | 101,000 |
25 Apr 2024 | 20.43 | 20.64 | 19.75 | 20.55 | 20.36 | 117,800 |
24 Apr 2024 | 19.79 | 20.04 | 19.61 | 20.00 | 19.81 | 117,000 |
23 Apr 2024 | 19.70 | 20.08 | 19.70 | 20.00 | 19.81 | 83,300 |
22 Apr 2024 | 19.41 | 19.82 | 19.38 | 19.67 | 19.48 | 70,200 |
19 Apr 2024 | 18.49 | 19.47 | 18.49 | 19.44 | 19.26 | 77,600 |
18 Apr 2024 | 18.45 | 18.70 | 18.42 | 18.59 | 18.41 | 83,700 |
17 Apr 2024 | 18.64 | 18.80 | 18.42 | 18.44 | 18.27 | 82,600 |
16 Apr 2024 | 18.72 | 18.72 | 18.41 | 18.45 | 18.28 | 79,700 |
15 Apr 2024 | 18.72 | 18.86 | 18.54 | 18.73 | 18.55 | 91,200 |
12 Apr 2024 | 18.75 | 18.90 | 18.67 | 18.72 | 18.54 | 87,600 |
11 Apr 2024 | 19.42 | 19.42 | 18.69 | 18.91 | 18.73 | 101,200 |
10 Apr 2024 | 19.41 | 19.41 | 18.63 | 18.84 | 18.66 | 110,800 |
09 Apr 2024 | 19.86 | 19.94 | 19.78 | 19.90 | 19.71 | 52,600 |
08 Apr 2024 | 19.60 | 19.98 | 19.60 | 19.83 | 19.64 | 70,300 |
05 Apr 2024 | 19.56 | 19.75 | 19.44 | 19.48 | 19.30 | 83,300 |
04 Apr 2024 | 19.93 | 20.02 | 19.63 | 19.65 | 19.46 | 74,300 |
03 Apr 2024 | 19.66 | 19.89 | 19.61 | 19.69 | 19.50 | 55,700 |
02 Apr 2024 | 20.09 | 20.11 | 19.71 | 19.80 | 19.61 | 61,800 |
01 Apr 2024 | 20.79 | 20.79 | 20.27 | 20.35 | 20.16 | 57,200 |
28 Mar 2024 | 20.58 | 20.90 | 20.50 | 20.82 | 20.62 | 133,900 |
27 Mar 2024 | 19.86 | 20.64 | 19.86 | 20.64 | 20.44 | 88,300 |
26 Mar 2024 | 19.94 | 19.94 | 19.64 | 19.74 | 19.55 | 63,700 |
25 Mar 2024 | 19.77 | 19.92 | 19.71 | 19.80 | 19.61 | 46,700 |
22 Mar 2024 | 20.35 | 20.35 | 19.68 | 19.69 | 19.50 | 61,500 |
21 Mar 2024 | 20.11 | 20.33 | 19.94 | 20.26 | 20.07 | 117,000 |
20 Mar 2024 | 19.12 | 20.29 | 19.12 | 20.00 | 19.81 | 97,600 |
19 Mar 2024 | 19.21 | 19.47 | 19.21 | 19.25 | 19.07 | 40,900 |
18 Mar 2024 | 19.50 | 19.50 | 19.11 | 19.27 | 19.09 | 89,200 |
15 Mar 2024 | 19.33 | 19.76 | 19.29 | 19.56 | 19.37 | 204,700 |
14 Mar 2024 | 20.06 | 20.08 | 19.27 | 19.39 | 19.21 | 112,200 |
13 Mar 2024 | 20.11 | 20.44 | 20.02 | 20.16 | 19.97 | 71,600 |
12 Mar 2024 | 20.21 | 20.35 | 20.02 | 20.17 | 19.98 | 84,100 |
11 Mar 2024 | 20.21 | 20.43 | 20.07 | 20.32 | 20.13 | 59,800 |
08 Mar 2024 | 20.55 | 20.55 | 19.90 | 20.22 | 20.03 | 100,700 |
07 Mar 2024 | 20.70 | 20.80 | 20.19 | 20.24 | 20.05 | 71,800 |
06 Mar 2024 | 20.53 | 20.73 | 19.92 | 20.47 | 20.28 | 67,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |