Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.51 | 19.09 | 18.35 | 18.95 | 18.95 | 89,777 |
25 Jul 2024 | 16.28 | 18.14 | 16.00 | 18.14 | 18.14 | 132,943 |
24 Jul 2024 | 17.05 | 17.33 | 17.13 | 17.23 | 17.23 | 286,427 |
23 Jul 2024 | 17.28 | 17.36 | 17.05 | 17.07 | 17.07 | 149,403 |
22 Jul 2024 | 17.52 | 17.68 | 17.10 | 17.19 | 17.19 | 224,139 |
19 Jul 2024 | 17.07 | 17.70 | 17.02 | 17.41 | 17.41 | 72,945 |
18 Jul 2024 | 17.39 | 17.76 | 17.25 | 17.74 | 17.74 | 40,823 |
17 Jul 2024 | 16.97 | 17.35 | 16.86 | 17.27 | 17.27 | 52,849 |
16 Jul 2024 | 16.84 | 17.00 | 16.58 | 16.84 | 16.84 | 91,013 |
15 Jul 2024 | 16.97 | 16.94 | 16.70 | 16.75 | 16.75 | 58,204 |
12 Jul 2024 | 16.53 | 17.05 | 16.41 | 16.89 | 16.89 | 581,823 |
11 Jul 2024 | 16.48 | 16.60 | 16.17 | 16.56 | 16.56 | 128,039 |
10 Jul 2024 | 16.89 | 16.92 | 16.35 | 16.59 | 16.59 | 547,732 |
09 Jul 2024 | 17.20 | 17.25 | 16.94 | 17.11 | 17.11 | 36,390 |
08 Jul 2024 | 17.71 | 17.84 | 17.30 | 17.34 | 17.34 | 150,709 |
05 Jul 2024 | 17.86 | 18.02 | 17.58 | 17.68 | 17.68 | 75,706 |
04 Jul 2024 | 17.61 | 17.88 | 17.58 | 17.77 | 17.77 | 21,418 |
03 Jul 2024 | 17.36 | 17.60 | 17.17 | 17.30 | 17.30 | 724,084 |
02 Jul 2024 | 16.91 | 17.69 | 16.77 | 17.46 | 17.46 | 58,411 |
01 Jul 2024 | 16.74 | 17.08 | 16.39 | 16.94 | 16.94 | 23,775 |
28 Jun 2024 | 16.83 | 16.98 | 16.49 | 16.48 | 16.48 | 817,723 |
27 Jun 2024 | 16.64 | 16.82 | 16.58 | 16.78 | 16.78 | 38,499 |
26 Jun 2024 | 16.88 | 17.08 | 16.70 | 16.72 | 16.72 | 57,881 |
25 Jun 2024 | 16.83 | 17.02 | 16.61 | 16.83 | 16.83 | 227,391 |
24 Jun 2024 | 16.68 | 16.92 | 16.64 | 16.76 | 16.76 | 165,992 |
21 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
20 Jun 2024 | 16.63 | 17.24 | 16.58 | 16.96 | 16.96 | 1,359,514 |
19 Jun 2024 | 17.69 | 17.70 | 16.49 | 16.77 | 16.77 | 249,095 |
18 Jun 2024 | 17.63 | 17.75 | 17.50 | 17.61 | 17.61 | 70,324 |
17 Jun 2024 | 17.65 | 17.73 | 17.37 | 17.39 | 17.39 | 329,940 |
14 Jun 2024 | 18.08 | 18.15 | 17.40 | 17.70 | 17.70 | 173,137 |
13 Jun 2024 | 18.46 | 18.44 | 18.01 | 18.02 | 18.02 | 92,672 |
12 Jun 2024 | 18.54 | 18.80 | 18.40 | 18.52 | 18.52 | 67,021 |
11 Jun 2024 | 18.58 | 18.61 | 18.34 | 18.57 | 18.57 | 171,140 |
10 Jun 2024 | 18.92 | 19.01 | 18.50 | 18.52 | 18.52 | 67,929 |
07 Jun 2024 | 18.87 | 19.01 | 18.77 | 18.88 | 18.88 | 65,549 |
06 Jun 2024 | 18.77 | 18.83 | 18.46 | 18.72 | 18.72 | 109,356 |
05 Jun 2024 | 18.76 | 19.02 | 18.69 | 18.76 | 18.76 | 273,215 |
04 Jun 2024 | 19.02 | 19.08 | 18.67 | 18.84 | 18.84 | 104,331 |
03 Jun 2024 | 19.42 | 19.56 | 18.89 | 18.98 | 18.98 | 115,013 |
31 May 2024 | 19.09 | 19.34 | 18.94 | 19.25 | 19.25 | 8,892,346 |
30 May 2024 | 19.26 | 19.45 | 19.02 | 19.25 | 19.25 | 63,270 |
29 May 2024 | 19.82 | 19.96 | 19.10 | 19.26 | 19.26 | 210,130 |
28 May 2024 | 20.26 | 20.38 | 19.76 | 19.83 | 19.83 | 122,677 |
24 May 2024 | 19.77 | 19.83 | 19.54 | 19.76 | 19.76 | 603,001 |
23 May 2024 | 19.95 | 20.16 | 19.62 | 19.71 | 19.71 | 245,534 |
22 May 2024 | 19.69 | 20.30 | 19.60 | 19.95 | 19.95 | 98,386 |
21 May 2024 | 19.46 | 19.74 | 19.44 | 19.50 | 19.50 | 1,264,940 |
20 May 2024 | 19.00 | 19.60 | 18.92 | 19.47 | 19.47 | 636,170 |
17 May 2024 | 19.29 | 19.46 | 18.92 | 19.11 | 19.11 | 110,859 |
16 May 2024 | 18.75 | 19.30 | 18.50 | 19.13 | 19.13 | 135,865 |
15 May 2024 | 19.07 | 19.75 | 18.93 | 18.98 | 18.98 | 520,513 |
14 May 2024 | 22.63 | 22.75 | 22.06 | 22.13 | 22.13 | 84,096 |
13 May 2024 | 22.64 | 22.76 | 22.27 | 22.64 | 22.64 | 275,454 |
10 May 2024 | 21.86 | 22.56 | 21.90 | 22.47 | 22.47 | 56,958 |
09 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
08 May 2024 | 22.07 | 22.18 | 21.73 | 21.81 | 21.81 | 152,479 |
07 May 2024 | 22.67 | 22.68 | 22.00 | 22.20 | 22.20 | 64,790 |
03 May 2024 | 22.33 | 22.60 | 21.96 | 22.08 | 22.08 | 722,209 |
02 May 2024 | 21.43 | 21.76 | 21.50 | 22.18 | 22.18 | 1,834,552 |
01 May 2024 | 21.34 | 21.34 | 21.34 | 21.32 | 21.32 | 28,292 |
30 Apr 2024 | 21.83 | 22.11 | 21.18 | 21.32 | 21.32 | 264,885 |
29 Apr 2024 | 22.21 | 22.32 | 21.47 | 21.56 | 21.56 | 649,294 |
26 Apr 2024 | 22.69 | 23.82 | 22.16 | 22.26 | 22.26 | 275,162 |
25 Apr 2024 | 23.41 | 24.24 | 22.49 | 22.67 | 22.67 | 889,742 |
24 Apr 2024 | 26.38 | 26.42 | 25.73 | 25.75 | 25.75 | 126,601 |
23 Apr 2024 | 26.31 | 26.50 | 25.95 | 26.07 | 26.07 | 153,229 |
22 Apr 2024 | 25.83 | 26.43 | 25.81 | 26.17 | 26.17 | 100,117 |
19 Apr 2024 | 25.74 | 25.83 | 25.18 | 25.78 | 25.78 | 45,095 |
18 Apr 2024 | 26.20 | 26.39 | 25.80 | 25.91 | 25.91 | 99,987 |
17 Apr 2024 | 26.42 | 26.40 | 25.95 | 26.14 | 26.14 | 69,561 |
16 Apr 2024 | 26.39 | 26.64 | 25.40 | 26.18 | 26.18 | 199,221 |
15 Apr 2024 | 27.34 | 27.50 | 26.60 | 26.70 | 26.70 | 89,480 |
12 Apr 2024 | 27.91 | 27.99 | 27.31 | 27.54 | 27.54 | 870,402 |
11 Apr 2024 | 28.04 | 28.25 | 27.80 | 27.79 | 27.79 | 205,825 |
10 Apr 2024 | 27.47 | 28.16 | 27.53 | 27.92 | 27.92 | 450,495 |
09 Apr 2024 | 27.31 | 27.81 | 27.12 | 27.17 | 27.17 | 178,632 |
08 Apr 2024 | 26.77 | 27.57 | 26.71 | 27.45 | 27.45 | 335,187 |
05 Apr 2024 | 25.26 | 27.07 | 25.23 | 26.85 | 26.85 | 334,903 |
04 Apr 2024 | 25.13 | 25.32 | 24.90 | 25.14 | 25.14 | 145,745 |
03 Apr 2024 | 24.69 | 25.09 | 24.66 | 25.05 | 25.05 | 157,937 |
02 Apr 2024 | 25.27 | 25.41 | 24.81 | 25.04 | 25.04 | 929,630 |
28 Mar 2024 | 25.31 | 25.48 | 24.68 | 25.01 | 25.01 | 273,478 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 25.43 | 25.71 | 25.01 | 25.44 | 24.84 | 901,489 |
26 Mar 2024 | 25.44 | 25.70 | 25.15 | 25.30 | 24.70 | 4,586,579 |
25 Mar 2024 | 24.66 | 25.77 | 23.83 | 25.43 | 24.83 | 672,469 |
22 Mar 2024 | 23.97 | 24.68 | 23.61 | 24.60 | 24.02 | 220,067 |
21 Mar 2024 | 24.95 | 25.01 | 23.84 | 24.34 | 23.77 | 98,765 |
20 Mar 2024 | 24.85 | 25.06 | 24.69 | 24.90 | 24.31 | 2,147,668 |
19 Mar 2024 | 24.96 | 25.03 | 24.77 | 24.97 | 24.38 | 144,140 |
18 Mar 2024 | 24.90 | 25.21 | 24.63 | 25.01 | 24.42 | 50,239 |
15 Mar 2024 | 24.83 | 25.16 | 24.55 | 24.81 | 24.22 | 58,780 |
14 Mar 2024 | 25.33 | 25.46 | 24.70 | 24.84 | 24.26 | 169,817 |
13 Mar 2024 | 25.36 | 25.65 | 25.20 | 25.33 | 24.73 | 218,303 |
12 Mar 2024 | 25.33 | 25.90 | 25.05 | 25.54 | 24.94 | 160,740 |
11 Mar 2024 | 25.32 | 25.66 | 25.11 | 25.10 | 24.51 | 197,788 |
08 Mar 2024 | 25.27 | 25.47 | 24.89 | 25.29 | 24.69 | 55,266 |
07 Mar 2024 | 24.74 | 25.20 | 24.54 | 25.09 | 24.50 | 177,255 |
06 Mar 2024 | 25.19 | 25.49 | 24.81 | 24.97 | 24.38 | 2,888,997 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |