Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Sept 2024 | 19.15 | 19.23 | 18.49 | 18.53 | 18.53 | 422,623 |
26 Sept 2024 | 18.98 | 19.23 | 18.85 | 19.13 | 19.13 | 198,382 |
25 Sept 2024 | 19.05 | 19.05 | 18.83 | 18.83 | 18.83 | 88,662 |
24 Sept 2024 | 19.14 | 19.22 | 19.02 | 19.09 | 19.09 | 113,124 |
23 Sept 2024 | 19.00 | 19.11 | 18.86 | 18.97 | 18.97 | 105,711 |
20 Sept 2024 | 18.97 | 19.09 | 18.78 | 19.00 | 19.00 | 379,480 |
19 Sept 2024 | 19.20 | 19.36 | 19.00 | 19.06 | 19.06 | 155,610 |
18 Sept 2024 | 19.18 | 19.18 | 18.97 | 19.00 | 19.00 | 59,114 |
17 Sept 2024 | 18.98 | 19.19 | 18.91 | 19.10 | 19.10 | 132,053 |
16 Sept 2024 | 18.90 | 19.05 | 18.84 | 18.92 | 18.92 | 101,960 |
13 Sept 2024 | 19.00 | 19.22 | 18.97 | 19.00 | 19.00 | 160,309 |
12 Sept 2024 | 19.18 | 19.24 | 18.84 | 19.00 | 19.00 | 133,946 |
11 Sept 2024 | 18.74 | 19.08 | 18.72 | 18.95 | 18.95 | 149,192 |
10 Sept 2024 | 18.81 | 19.05 | 18.62 | 18.76 | 18.76 | 419,859 |
09 Sept 2024 | 18.75 | 19.06 | 18.66 | 18.80 | 18.80 | 140,418 |
06 Sept 2024 | 19.04 | 19.11 | 18.58 | 18.58 | 18.58 | 134,879 |
05 Sept 2024 | 19.00 | 19.36 | 19.00 | 19.00 | 19.00 | 104,614 |
04 Sept 2024 | 18.90 | 19.24 | 18.90 | 19.10 | 19.10 | 109,359 |
03 Sept 2024 | 19.35 | 19.43 | 19.08 | 19.08 | 19.08 | 128,513 |
02 Sept 2024 | 19.32 | 19.59 | 19.10 | 19.30 | 19.30 | 87,292 |
30 Aug 2024 | 19.15 | 19.31 | 19.02 | 19.17 | 19.17 | 223,414 |
29 Aug 2024 | 19.54 | 19.55 | 19.13 | 19.13 | 19.13 | 122,256 |
28 Aug 2024 | 19.11 | 19.66 | 19.11 | 19.30 | 19.30 | 107,055 |
27 Aug 2024 | 19.00 | 19.37 | 18.98 | 19.22 | 19.22 | 128,263 |
26 Aug 2024 | 19.05 | 19.22 | 19.00 | 19.00 | 19.00 | 70,613 |
23 Aug 2024 | 18.94 | 19.10 | 18.81 | 19.04 | 19.04 | 76,941 |
22 Aug 2024 | 18.60 | 18.96 | 18.57 | 18.80 | 18.80 | 233,878 |
21 Aug 2024 | 18.18 | 18.73 | 18.11 | 18.58 | 18.58 | 180,313 |
20 Aug 2024 | 18.54 | 18.59 | 18.22 | 18.30 | 18.30 | 155,890 |
19 Aug 2024 | 18.27 | 18.75 | 18.27 | 18.45 | 18.45 | 210,883 |
16 Aug 2024 | 18.06 | 18.29 | 18.02 | 18.29 | 18.29 | 225,380 |
15 Aug 2024 | 17.71 | 18.38 | 17.71 | 18.07 | 18.07 | 218,669 |
14 Aug 2024 | 17.88 | 18.22 | 17.48 | 18.06 | 18.06 | 398,301 |
13 Aug 2024 | 17.01 | 17.07 | 16.84 | 16.98 | 16.98 | 217,846 |
12 Aug 2024 | 17.04 | 17.25 | 16.93 | 17.05 | 17.05 | 342,556 |
09 Aug 2024 | 16.80 | 17.10 | 16.78 | 16.90 | 16.90 | 182,258 |
08 Aug 2024 | 17.15 | 17.34 | 16.34 | 16.80 | 16.80 | 469,909 |
07 Aug 2024 | 16.74 | 17.37 | 16.65 | 17.36 | 17.36 | 319,472 |
06 Aug 2024 | 16.59 | 16.91 | 16.15 | 16.49 | 16.49 | 411,010 |
05 Aug 2024 | 16.80 | 16.90 | 15.76 | 16.20 | 16.20 | 1,131,943 |
02 Aug 2024 | 19.61 | 20.08 | 19.26 | 19.65 | 19.65 | 138,285 |
01 Aug 2024 | 20.46 | 20.52 | 19.78 | 19.78 | 19.78 | 125,619 |
31 Jul 2024 | 20.22 | 20.60 | 20.22 | 20.50 | 20.50 | 152,658 |
30 Jul 2024 | 20.40 | 20.46 | 20.16 | 20.40 | 20.40 | 86,877 |
29 Jul 2024 | 20.94 | 21.10 | 20.44 | 20.44 | 20.44 | 89,148 |
26 Jul 2024 | 20.96 | 20.96 | 20.68 | 20.92 | 20.92 | 59,632 |
25 Jul 2024 | 20.88 | 21.12 | 20.56 | 20.86 | 20.86 | 104,953 |
24 Jul 2024 | 20.48 | 21.20 | 19.96 | 20.94 | 20.94 | 236,836 |
23 Jul 2024 | 21.06 | 21.10 | 20.48 | 20.60 | 20.60 | 136,343 |
22 Jul 2024 | 21.06 | 21.36 | 21.04 | 21.08 | 21.08 | 71,588 |
19 Jul 2024 | 20.82 | 21.08 | 20.68 | 21.00 | 21.00 | 91,000 |
18 Jul 2024 | 20.76 | 21.20 | 20.76 | 20.90 | 20.90 | 105,935 |
17 Jul 2024 | 20.68 | 20.94 | 20.50 | 20.62 | 20.62 | 162,833 |
16 Jul 2024 | 20.58 | 20.86 | 20.50 | 20.68 | 20.68 | 72,192 |
15 Jul 2024 | 20.96 | 21.10 | 20.56 | 20.74 | 20.74 | 70,238 |
12 Jul 2024 | 21.64 | 21.88 | 20.90 | 20.90 | 20.90 | 163,728 |
11 Jul 2024 | 21.10 | 21.62 | 21.06 | 21.50 | 21.50 | 144,204 |
10 Jul 2024 | 20.34 | 21.24 | 20.30 | 21.06 | 21.06 | 114,395 |
09 Jul 2024 | 20.50 | 20.68 | 19.98 | 20.34 | 20.34 | 102,710 |
08 Jul 2024 | 20.96 | 21.02 | 20.50 | 20.50 | 20.50 | 180,518 |
05 Jul 2024 | 20.66 | 21.00 | 20.58 | 21.00 | 21.00 | 107,444 |
04 Jul 2024 | 20.74 | 20.74 | 20.46 | 20.60 | 20.60 | 67,153 |
03 Jul 2024 | 20.22 | 20.72 | 20.12 | 20.72 | 20.72 | 180,759 |
02 Jul 2024 | 20.28 | 20.56 | 20.16 | 20.22 | 20.22 | 87,239 |
01 Jul 2024 | 20.36 | 20.62 | 20.22 | 20.32 | 20.32 | 113,656 |
28 Jun 2024 | 19.96 | 20.36 | 19.87 | 20.12 | 20.12 | 124,469 |
27 Jun 2024 | 19.93 | 20.14 | 19.93 | 20.00 | 20.00 | 57,579 |
26 Jun 2024 | 20.00 | 20.28 | 19.97 | 20.02 | 20.02 | 67,563 |
25 Jun 2024 | 19.99 | 20.22 | 19.85 | 20.14 | 20.14 | 103,434 |
24 Jun 2024 | 20.00 | 20.24 | 19.82 | 20.18 | 20.18 | 148,705 |
21 Jun 2024 | 19.91 | 20.16 | 19.87 | 19.93 | 19.93 | 315,311 |
20 Jun 2024 | 20.00 | 20.22 | 19.99 | 20.10 | 20.10 | 82,232 |
19 Jun 2024 | 20.10 | 20.40 | 19.96 | 20.10 | 20.10 | 156,216 |
18 Jun 2024 | 20.06 | 20.46 | 19.85 | 20.16 | 20.16 | 183,610 |
17 Jun 2024 | 20.40 | 20.40 | 19.86 | 19.90 | 19.90 | 149,179 |
14 Jun 2024 | 20.40 | 20.52 | 20.18 | 20.26 | 20.26 | 110,688 |
13 Jun 2024 | 21.10 | 21.10 | 20.40 | 20.44 | 20.44 | 206,332 |
12 Jun 2024 | 21.56 | 21.62 | 21.12 | 21.20 | 21.20 | 147,687 |
11 Jun 2024 | 22.50 | 22.58 | 21.38 | 21.58 | 21.58 | 189,906 |
10 Jun 2024 | 22.24 | 22.56 | 22.10 | 22.54 | 22.54 | 93,333 |
07 Jun 2024 | 23.26 | 23.26 | 22.30 | 22.40 | 22.40 | 174,017 |
06 Jun 2024 | 22.50 | 23.24 | 22.50 | 23.24 | 23.24 | 94,575 |
05 Jun 2024 | 22.66 | 22.74 | 22.54 | 22.72 | 22.72 | 64,783 |
04 Jun 2024 | 22.80 | 22.92 | 22.48 | 22.66 | 22.66 | 181,879 |
03 Jun 2024 | 21.94 | 22.98 | 21.92 | 22.98 | 22.98 | 148,388 |
31 May 2024 | 22.00 | 22.02 | 21.62 | 21.82 | 21.82 | 430,070 |
30 May 2024 | 21.86 | 22.66 | 21.78 | 22.00 | 22.00 | 291,248 |
29 May 2024 | 22.00 | 22.04 | 21.58 | 21.66 | 21.66 | 176,142 |
28 May 2024 | 22.16 | 22.44 | 21.96 | 22.02 | 22.02 | 186,917 |
27 May 2024 | 21.90 | 22.38 | 21.90 | 22.04 | 22.04 | 94,962 |
24 May 2024 | 22.00 | 22.18 | 21.84 | 22.08 | 22.08 | 142,219 |
23 May 2024 | 22.50 | 22.50 | 21.88 | 22.04 | 22.04 | 119,418 |
22 May 2024 | 22.70 | 22.78 | 22.20 | 22.20 | 22.20 | 123,681 |
21 May 2024 | 22.84 | 23.02 | 22.56 | 22.64 | 22.64 | 76,189 |
20 May 2024 | 22.80 | 23.04 | 22.66 | 23.04 | 23.04 | 100,427 |
20 May 2024 | 0.5 Dividend | |||||
17 May 2024 | 23.02 | 23.36 | 22.90 | 23.30 | 22.80 | 81,387 |
16 May 2024 | 23.04 | 23.36 | 22.92 | 23.08 | 22.58 | 129,202 |
15 May 2024 | 23.28 | 23.84 | 23.06 | 23.12 | 22.62 | 153,787 |
14 May 2024 | 24.54 | 24.64 | 23.10 | 23.20 | 22.70 | 268,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |