Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 25.60 | 26.25 | 25.60 | 26.20 | 26.20 | 1,879 |
29 Aug 2024 | 24.70 | 25.50 | 24.55 | 25.45 | 25.45 | 2,351 |
28 Aug 2024 | 26.30 | 26.30 | 24.40 | 24.45 | 24.45 | 2,926 |
27 Aug 2024 | 27.20 | 27.20 | 26.15 | 26.15 | 26.15 | 4,176 |
26 Aug 2024 | 26.95 | 27.30 | 26.70 | 27.30 | 27.30 | 4,943 |
23 Aug 2024 | 25.55 | 26.60 | 25.55 | 26.55 | 26.55 | 3,049 |
22 Aug 2024 | 25.10 | 25.70 | 25.10 | 25.55 | 25.55 | 1,229 |
21 Aug 2024 | 25.05 | 25.30 | 25.00 | 25.05 | 25.05 | 829 |
20 Aug 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1,600 |
19 Aug 2024 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | 1,255 |
16 Aug 2024 | 24.55 | 24.75 | 24.40 | 24.75 | 24.75 | 1,250 |
15 Aug 2024 | 24.45 | 24.55 | 24.30 | 24.55 | 24.55 | 305 |
14 Aug 2024 | 24.30 | 24.45 | 24.20 | 24.45 | 24.45 | 577 |
13 Aug 2024 | 24.25 | 24.40 | 24.25 | 24.30 | 24.30 | 701 |
12 Aug 2024 | 23.95 | 24.35 | 23.90 | 24.30 | 24.30 | 2,612 |
09 Aug 2024 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | 1,458 |
08 Aug 2024 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | 903 |
07 Aug 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 159 |
06 Aug 2024 | 24.30 | 24.55 | 24.30 | 24.30 | 24.30 | 511 |
05 Aug 2024 | 24.95 | 25.05 | 24.05 | 24.30 | 24.30 | 3,936 |
02 Aug 2024 | 25.60 | 25.60 | 24.95 | 24.95 | 24.95 | 1,923 |
01 Aug 2024 | 25.85 | 25.85 | 25.50 | 25.60 | 25.60 | 913 |
31 Jul 2024 | 26.05 | 26.05 | 25.65 | 25.70 | 25.70 | 1,708 |
30 Jul 2024 | 26.40 | 26.40 | 26.05 | 26.05 | 26.05 | 1,219 |
29 Jul 2024 | 26.40 | 26.40 | 26.05 | 26.40 | 26.40 | 1,419 |
26 Jul 2024 | 26.30 | 26.40 | 26.15 | 26.25 | 26.25 | 889 |
25 Jul 2024 | 26.45 | 26.60 | 26.15 | 26.35 | 26.35 | 1,454 |
24 Jul 2024 | 26.50 | 26.60 | 26.25 | 26.45 | 26.45 | 1,229 |
23 Jul 2024 | 27.20 | 27.20 | 26.65 | 26.65 | 26.65 | 2,026 |
22 Jul 2024 | 27.40 | 27.40 | 27.20 | 27.25 | 27.25 | 1,873 |
19 Jul 2024 | 26.60 | 26.95 | 26.60 | 26.90 | 26.90 | 1,758 |
18 Jul 2024 | 26.50 | 26.95 | 26.45 | 26.45 | 26.45 | 3,226 |
17 Jul 2024 | 26.40 | 26.90 | 26.10 | 26.90 | 26.90 | 3,819 |
16 Jul 2024 | 25.60 | 26.15 | 25.60 | 26.15 | 26.15 | 2,146 |
15 Jul 2024 | 25.40 | 25.70 | 25.25 | 25.70 | 25.70 | 2,518 |
12 Jul 2024 | 25.00 | 25.30 | 24.75 | 25.30 | 25.30 | 3,351 |
11 Jul 2024 | 25.00 | 25.15 | 24.70 | 24.80 | 24.80 | 6,643 |
10 Jul 2024 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 4,146 |
09 Jul 2024 | 24.40 | 25.25 | 24.30 | 24.80 | 24.80 | 4,632 |
08 Jul 2024 | 24.50 | 24.60 | 24.20 | 24.45 | 24.45 | 3,092 |
08 Jul 2024 | 0.6 Dividend | |||||
05 Jul 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.40 | 2,719 |
04 Jul 2024 | 24.80 | 25.00 | 24.75 | 25.00 | 24.40 | 3,365 |
03 Jul 2024 | 24.90 | 25.00 | 24.65 | 24.70 | 24.11 | 2,275 |
02 Jul 2024 | 24.55 | 25.00 | 24.50 | 24.90 | 24.30 | 2,568 |
01 Jul 2024 | 23.90 | 24.65 | 23.90 | 24.50 | 23.91 | 4,581 |
28 Jun 2024 | 23.70 | 24.15 | 23.70 | 23.75 | 23.18 | 4,763 |
27 Jun 2024 | 24.10 | 24.20 | 23.90 | 23.95 | 23.38 | 2,151 |
26 Jun 2024 | 25.10 | 25.20 | 24.15 | 24.15 | 23.57 | 2,115 |
25 Jun 2024 | 25.30 | 25.50 | 25.10 | 25.25 | 24.64 | 1,197 |
24 Jun 2024 | 25.55 | 25.80 | 25.10 | 25.40 | 24.79 | 2,433 |
21 Jun 2024 | 25.60 | 25.60 | 25.25 | 25.60 | 24.99 | 1,711 |
20 Jun 2024 | 24.20 | 25.45 | 24.10 | 25.45 | 24.84 | 3,560 |
19 Jun 2024 | 24.60 | 24.60 | 23.90 | 24.20 | 23.62 | 12,250 |
18 Jun 2024 | 25.00 | 25.30 | 24.70 | 24.70 | 24.11 | 2,606 |
17 Jun 2024 | 26.50 | 27.00 | 25.00 | 25.00 | 24.40 | 19,336 |
14 Jun 2024 | 27.70 | 27.80 | 27.00 | 27.30 | 26.64 | 33,438 |
13 Jun 2024 | 27.60 | 28.40 | 27.55 | 27.60 | 26.94 | 23,619 |
12 Jun 2024 | 27.60 | 27.70 | 27.60 | 27.60 | 26.94 | 5,449 |
11 Jun 2024 | 27.75 | 27.75 | 27.60 | 27.65 | 26.99 | 8,013 |
10 Jun 2024 | 27.20 | 28.00 | 27.00 | 27.70 | 27.04 | 7,237 |
07 Jun 2024 | 26.80 | 27.25 | 26.80 | 27.25 | 26.60 | 4,775 |
06 Jun 2024 | 26.50 | 27.30 | 26.20 | 27.30 | 26.64 | 16,726 |
05 Jun 2024 | 26.35 | 26.40 | 26.00 | 26.35 | 25.72 | 1,942 |
04 Jun 2024 | 26.50 | 26.55 | 26.30 | 26.35 | 25.72 | 2,731 |
03 Jun 2024 | 25.80 | 26.80 | 25.60 | 26.50 | 25.86 | 17,559 |
31 May 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 24.89 | 4,361 |
30 May 2024 | 25.30 | 25.40 | 25.20 | 25.30 | 24.69 | 2,511 |
29 May 2024 | 25.35 | 25.50 | 25.25 | 25.50 | 24.89 | 3,241 |
28 May 2024 | 25.05 | 25.50 | 25.00 | 25.35 | 24.74 | 2,003 |
27 May 2024 | 25.00 | 25.40 | 24.95 | 25.05 | 24.45 | 3,782 |
24 May 2024 | 24.10 | 24.95 | 23.95 | 24.95 | 24.35 | 7,091 |
23 May 2024 | 24.20 | 24.25 | 23.85 | 24.15 | 23.57 | 2,831 |
22 May 2024 | 24.00 | 24.50 | 23.45 | 24.05 | 23.47 | 6,624 |
21 May 2024 | 23.70 | 24.00 | 23.15 | 24.00 | 23.42 | 3,804 |
20 May 2024 | 21.60 | 23.70 | 21.60 | 23.70 | 23.13 | 9,121 |
17 May 2024 | 20.55 | 21.60 | 20.45 | 21.60 | 21.08 | 6,156 |
16 May 2024 | 20.70 | 20.95 | 20.55 | 20.55 | 20.06 | 3,115 |
15 May 2024 | 20.65 | 20.85 | 20.55 | 20.70 | 20.20 | 2,462 |
14 May 2024 | 20.95 | 20.95 | 20.55 | 20.65 | 20.15 | 1,322 |
13 May 2024 | 21.10 | 21.10 | 20.60 | 20.75 | 20.25 | 35,945 |
10 May 2024 | 21.50 | 21.50 | 20.90 | 20.95 | 20.45 | 1,850 |
09 May 2024 | 21.00 | 21.60 | 20.90 | 21.45 | 20.94 | 2,063 |
08 May 2024 | 20.50 | 21.00 | 20.45 | 21.00 | 20.50 | 3,339 |
07 May 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.01 | 990 |
06 May 2024 | 19.92 | 20.20 | 19.92 | 20.10 | 19.62 | 945 |
03 May 2024 | 20.20 | 21.00 | 19.92 | 19.92 | 19.44 | 7,482 |
02 May 2024 | 20.50 | 20.50 | 20.10 | 20.30 | 19.81 | 1,227 |
30 Apr 2024 | 19.78 | 20.45 | 19.78 | 20.30 | 19.81 | 5,110 |
29 Apr 2024 | 19.20 | 19.80 | 19.20 | 19.76 | 19.29 | 3,997 |
26 Apr 2024 | 19.20 | 19.32 | 19.10 | 19.24 | 18.78 | 2,277 |
25 Apr 2024 | 19.18 | 19.20 | 19.10 | 19.18 | 18.72 | 1,365 |
24 Apr 2024 | 19.26 | 19.26 | 19.12 | 19.16 | 18.70 | 2,082 |
23 Apr 2024 | 19.20 | 19.26 | 19.20 | 19.24 | 18.78 | 355 |
22 Apr 2024 | 19.20 | 19.26 | 19.18 | 19.20 | 18.74 | 840 |
19 Apr 2024 | 19.20 | 19.26 | 19.18 | 19.20 | 18.74 | 3,987 |
18 Apr 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 18.84 | 1,189 |
17 Apr 2024 | 19.50 | 19.58 | 19.40 | 19.46 | 18.99 | 1,017 |
16 Apr 2024 | 19.70 | 19.70 | 19.50 | 19.56 | 19.09 | 1,602 |
15 Apr 2024 | 19.92 | 19.92 | 19.66 | 19.66 | 19.19 | 2,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |