Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.60 | 16.89 | 16.51 | 16.54 | 16.54 | 100,330 |
25 Jul 2024 | 16.40 | 16.70 | 16.00 | 16.65 | 16.65 | 81,959 |
24 Jul 2024 | 16.39 | 16.78 | 16.30 | 16.57 | 16.57 | 91,688 |
23 Jul 2024 | 16.91 | 16.99 | 16.55 | 16.59 | 16.59 | 86,916 |
22 Jul 2024 | 16.76 | 17.19 | 16.76 | 16.92 | 16.92 | 74,492 |
19 Jul 2024 | 17.10 | 17.10 | 16.62 | 16.62 | 16.62 | 171,681 |
18 Jul 2024 | 17.30 | 17.46 | 17.10 | 17.15 | 17.15 | 99,241 |
17 Jul 2024 | 17.93 | 18.29 | 17.26 | 17.28 | 17.28 | 234,908 |
16 Jul 2024 | 18.45 | 18.53 | 17.40 | 17.99 | 17.99 | 274,574 |
15 Jul 2024 | 18.49 | 18.75 | 18.33 | 18.74 | 18.74 | 88,307 |
12 Jul 2024 | 18.52 | 18.62 | 18.39 | 18.56 | 18.56 | 37,256 |
11 Jul 2024 | 18.59 | 18.73 | 18.06 | 18.41 | 18.41 | 136,994 |
10 Jul 2024 | 17.98 | 18.35 | 17.69 | 18.07 | 18.07 | 132,451 |
09 Jul 2024 | 18.31 | 18.40 | 17.82 | 17.90 | 17.90 | 92,331 |
08 Jul 2024 | 18.72 | 18.94 | 18.30 | 18.31 | 18.31 | 67,343 |
05 Jul 2024 | 19.40 | 19.40 | 18.68 | 18.86 | 18.86 | 83,592 |
04 Jul 2024 | 18.89 | 19.27 | 18.67 | 19.27 | 19.27 | 89,204 |
03 Jul 2024 | 18.42 | 18.96 | 18.42 | 18.85 | 18.85 | 104,709 |
02 Jul 2024 | 18.10 | 18.52 | 18.05 | 18.24 | 18.24 | 109,580 |
01 Jul 2024 | 18.24 | 18.59 | 18.15 | 18.16 | 18.16 | 85,856 |
28 Jun 2024 | 18.00 | 18.32 | 17.96 | 18.05 | 18.05 | 77,583 |
27 Jun 2024 | 18.37 | 18.37 | 18.02 | 18.02 | 18.02 | 80,453 |
26 Jun 2024 | 18.87 | 18.92 | 18.19 | 18.30 | 18.30 | 98,258 |
25 Jun 2024 | 18.64 | 18.81 | 18.32 | 18.72 | 18.72 | 89,528 |
24 Jun 2024 | 18.43 | 19.25 | 18.30 | 18.53 | 18.53 | 157,164 |
21 Jun 2024 | 19.28 | 19.28 | 18.20 | 18.31 | 18.31 | 248,701 |
20 Jun 2024 | 19.00 | 19.48 | 18.98 | 19.33 | 19.33 | 180,530 |
19 Jun 2024 | 19.05 | 19.27 | 18.93 | 18.95 | 18.95 | 54,177 |
18 Jun 2024 | 19.32 | 19.35 | 18.84 | 18.96 | 18.96 | 112,310 |
17 Jun 2024 | 19.09 | 19.46 | 18.95 | 19.14 | 19.14 | 95,767 |
14 Jun 2024 | 19.58 | 19.80 | 19.04 | 19.10 | 19.10 | 150,315 |
13 Jun 2024 | 20.02 | 20.10 | 19.57 | 19.57 | 19.57 | 102,062 |
12 Jun 2024 | 20.40 | 20.54 | 19.89 | 20.14 | 20.14 | 92,055 |
11 Jun 2024 | 20.86 | 20.86 | 20.30 | 20.42 | 20.42 | 107,621 |
10 Jun 2024 | 20.68 | 20.88 | 20.48 | 20.64 | 20.64 | 158,204 |
07 Jun 2024 | 21.60 | 21.60 | 20.64 | 20.84 | 20.84 | 150,146 |
06 Jun 2024 | 21.70 | 21.72 | 21.44 | 21.44 | 21.44 | 47,935 |
05 Jun 2024 | 21.40 | 21.72 | 21.10 | 21.52 | 21.52 | 114,997 |
04 Jun 2024 | 22.40 | 22.42 | 21.34 | 21.42 | 21.42 | 245,455 |
03 Jun 2024 | 22.94 | 23.24 | 22.42 | 22.46 | 22.46 | 111,312 |
31 May 2024 | 23.24 | 23.40 | 22.70 | 22.70 | 22.70 | 191,075 |
30 May 2024 | 22.26 | 23.32 | 22.26 | 23.22 | 23.22 | 126,967 |
30 May 2024 | 0.45 Dividend | |||||
29 May 2024 | 23.30 | 23.34 | 22.42 | 22.84 | 22.39 | 173,199 |
28 May 2024 | 23.58 | 24.06 | 23.44 | 23.50 | 23.04 | 57,645 |
27 May 2024 | 22.86 | 23.64 | 22.64 | 23.64 | 23.17 | 215,312 |
24 May 2024 | 22.10 | 22.84 | 21.92 | 22.84 | 22.39 | 186,354 |
23 May 2024 | 22.28 | 22.58 | 22.18 | 22.40 | 21.96 | 182,312 |
22 May 2024 | 22.84 | 22.94 | 22.22 | 22.38 | 21.94 | 233,243 |
21 May 2024 | 22.82 | 23.88 | 22.82 | 23.02 | 22.57 | 257,081 |
20 May 2024 | 23.84 | 23.98 | 22.52 | 22.82 | 22.37 | 174,243 |
17 May 2024 | 22.44 | 24.02 | 22.44 | 23.50 | 23.04 | 245,461 |
16 May 2024 | 22.00 | 22.68 | 22.00 | 22.64 | 22.19 | 166,119 |
15 May 2024 | 22.36 | 22.90 | 22.12 | 22.38 | 21.94 | 126,013 |
14 May 2024 | 22.00 | 23.00 | 21.74 | 22.52 | 22.08 | 184,088 |
13 May 2024 | 22.52 | 22.56 | 21.86 | 22.08 | 21.64 | 129,476 |
10 May 2024 | 22.58 | 22.90 | 22.22 | 22.54 | 22.10 | 170,619 |
09 May 2024 | 22.14 | 22.58 | 22.14 | 22.40 | 21.96 | 56,549 |
08 May 2024 | 21.92 | 22.30 | 21.46 | 22.30 | 21.86 | 175,092 |
07 May 2024 | 24.36 | 24.52 | 21.20 | 22.08 | 21.64 | 490,614 |
06 May 2024 | 24.32 | 24.66 | 24.20 | 24.36 | 23.88 | 35,139 |
03 May 2024 | 25.20 | 25.20 | 24.16 | 24.16 | 23.68 | 90,125 |
02 May 2024 | 24.50 | 24.98 | 24.36 | 24.98 | 24.49 | 52,830 |
30 Apr 2024 | 24.88 | 24.94 | 24.14 | 24.20 | 23.72 | 61,235 |
29 Apr 2024 | 24.04 | 24.80 | 23.92 | 24.80 | 24.31 | 78,051 |
26 Apr 2024 | 23.00 | 24.36 | 23.00 | 24.02 | 23.55 | 105,311 |
25 Apr 2024 | 23.12 | 23.24 | 22.66 | 22.82 | 22.37 | 51,621 |
24 Apr 2024 | 23.26 | 23.50 | 23.02 | 23.14 | 22.68 | 58,979 |
23 Apr 2024 | 23.60 | 23.60 | 22.98 | 23.10 | 22.64 | 57,078 |
22 Apr 2024 | 23.42 | 23.92 | 23.16 | 23.64 | 23.17 | 61,722 |
19 Apr 2024 | 23.08 | 23.34 | 22.92 | 23.34 | 22.88 | 54,171 |
18 Apr 2024 | 23.20 | 23.46 | 22.70 | 23.32 | 22.86 | 65,548 |
17 Apr 2024 | 23.08 | 23.62 | 22.82 | 23.02 | 22.57 | 61,436 |
16 Apr 2024 | 24.24 | 24.24 | 22.70 | 23.18 | 22.72 | 191,977 |
15 Apr 2024 | 25.10 | 25.30 | 24.78 | 24.84 | 24.35 | 39,490 |
12 Apr 2024 | 26.00 | 26.70 | 25.14 | 25.20 | 24.70 | 97,580 |
11 Apr 2024 | 25.16 | 25.74 | 24.94 | 25.14 | 24.64 | 75,728 |
10 Apr 2024 | 25.40 | 26.64 | 25.04 | 25.04 | 24.55 | 134,466 |
09 Apr 2024 | 24.52 | 25.40 | 24.52 | 25.10 | 24.61 | 67,271 |
08 Apr 2024 | 24.30 | 24.62 | 24.20 | 24.48 | 24.00 | 39,429 |
05 Apr 2024 | 24.60 | 24.90 | 24.18 | 24.18 | 23.70 | 77,641 |
04 Apr 2024 | 24.60 | 25.12 | 24.46 | 25.12 | 24.63 | 49,770 |
03 Apr 2024 | 24.28 | 24.60 | 23.94 | 24.60 | 24.12 | 40,887 |
02 Apr 2024 | 24.38 | 24.90 | 24.08 | 24.24 | 23.76 | 42,502 |
28 Mar 2024 | 24.30 | 24.30 | 23.82 | 24.20 | 23.72 | 46,870 |
27 Mar 2024 | 23.64 | 24.28 | 23.56 | 24.18 | 23.70 | 40,547 |
26 Mar 2024 | 23.44 | 23.80 | 23.24 | 23.74 | 23.27 | 34,042 |
25 Mar 2024 | 23.72 | 23.72 | 23.40 | 23.60 | 23.14 | 48,049 |
22 Mar 2024 | 23.72 | 24.18 | 23.70 | 23.72 | 23.25 | 43,977 |
21 Mar 2024 | 23.92 | 24.18 | 23.36 | 23.58 | 23.12 | 63,736 |
20 Mar 2024 | 22.78 | 23.46 | 22.60 | 23.44 | 22.98 | 78,201 |
19 Mar 2024 | 22.88 | 23.02 | 22.42 | 22.84 | 22.39 | 74,766 |
18 Mar 2024 | 23.60 | 23.82 | 22.96 | 23.06 | 22.61 | 93,947 |
15 Mar 2024 | 23.82 | 24.26 | 22.70 | 23.64 | 23.17 | 184,234 |
14 Mar 2024 | 24.14 | 24.14 | 23.62 | 23.74 | 23.27 | 49,470 |
13 Mar 2024 | 23.78 | 24.08 | 23.50 | 23.98 | 23.51 | 29,989 |
12 Mar 2024 | 23.28 | 24.08 | 23.28 | 23.94 | 23.47 | 47,756 |
11 Mar 2024 | 23.20 | 23.36 | 22.96 | 23.36 | 22.90 | 28,316 |
08 Mar 2024 | 23.60 | 23.86 | 23.34 | 23.36 | 22.90 | 33,728 |
07 Mar 2024 | 23.06 | 23.84 | 22.86 | 23.56 | 23.10 | 37,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |