Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 20.35 | 20.35 | 19.65 | 20.17 | 20.17 | 33,800 |
25 July 2024 | 19.76 | 20.19 | 19.68 | 19.86 | 19.86 | 48,900 |
24 July 2024 | 19.73 | 19.89 | 19.07 | 19.83 | 19.83 | 85,800 |
23 July 2024 | 20.03 | 20.23 | 19.69 | 19.89 | 19.89 | 52,500 |
22 July 2024 | 19.47 | 20.16 | 19.47 | 20.08 | 20.08 | 50,000 |
19 July 2024 | 19.79 | 19.92 | 19.29 | 19.40 | 19.40 | 24,700 |
18 July 2024 | 19.90 | 20.00 | 19.56 | 19.76 | 19.76 | 27,600 |
17 July 2024 | 20.01 | 20.08 | 19.18 | 19.56 | 19.56 | 37,800 |
16 July 2024 | 19.17 | 19.95 | 18.89 | 19.90 | 19.90 | 39,200 |
15 July 2024 | 18.25 | 19.07 | 18.11 | 18.80 | 18.80 | 45,700 |
12 July 2024 | 18.00 | 18.30 | 17.89 | 18.23 | 18.23 | 39,400 |
11 July 2024 | 16.73 | 17.95 | 16.73 | 17.83 | 17.83 | 38,100 |
10 July 2024 | 17.17 | 17.17 | 16.44 | 16.46 | 16.46 | 28,800 |
09 July 2024 | 16.91 | 17.24 | 16.91 | 17.17 | 17.17 | 30,500 |
08 July 2024 | 16.92 | 17.22 | 16.62 | 17.02 | 17.02 | 47,000 |
05 July 2024 | 16.69 | 16.99 | 16.21 | 16.52 | 16.52 | 79,900 |
03 July 2024 | 16.65 | 16.97 | 16.59 | 16.91 | 16.91 | 28,000 |
02 July 2024 | 16.86 | 17.09 | 16.49 | 16.57 | 16.57 | 49,900 |
01 July 2024 | 17.34 | 17.53 | 16.72 | 17.02 | 17.02 | 82,300 |
28 June 2024 | 16.55 | 17.84 | 16.55 | 17.19 | 17.19 | 1,220,300 |
27 June 2024 | 15.95 | 16.72 | 15.76 | 16.72 | 16.72 | 104,300 |
26 June 2024 | 15.15 | 15.74 | 14.34 | 15.57 | 15.57 | 112,500 |
25 June 2024 | 15.91 | 16.08 | 15.41 | 15.50 | 15.50 | 68,500 |
24 June 2024 | 16.94 | 17.11 | 15.64 | 15.65 | 15.65 | 81,300 |
21 June 2024 | 17.09 | 17.34 | 16.89 | 17.06 | 17.06 | 40,900 |
20 June 2024 | 17.65 | 17.65 | 17.00 | 17.18 | 17.18 | 30,100 |
18 June 2024 | 17.86 | 18.28 | 17.54 | 17.60 | 17.60 | 27,300 |
17 June 2024 | 18.17 | 18.29 | 17.72 | 18.08 | 18.08 | 63,800 |
14 June 2024 | 19.54 | 19.54 | 18.39 | 18.54 | 18.54 | 30,500 |
13 June 2024 | 19.36 | 19.65 | 19.12 | 19.35 | 19.35 | 25,400 |
12 June 2024 | 19.09 | 19.98 | 19.01 | 19.40 | 19.40 | 27,600 |
11 June 2024 | 18.50 | 19.02 | 18.38 | 18.74 | 18.74 | 46,800 |
10 June 2024 | 18.51 | 19.25 | 18.22 | 18.79 | 18.79 | 38,600 |
07 June 2024 | 18.82 | 19.03 | 18.65 | 18.75 | 18.75 | 21,600 |
06 June 2024 | 19.04 | 19.12 | 18.68 | 18.83 | 18.83 | 24,600 |
05 June 2024 | 18.81 | 19.61 | 17.99 | 19.12 | 19.12 | 31,800 |
04 June 2024 | 19.03 | 19.24 | 18.72 | 18.97 | 18.97 | 25,700 |
03 June 2024 | 18.91 | 19.60 | 18.71 | 19.06 | 19.06 | 31,400 |
31 May 2024 | 18.77 | 19.31 | 18.38 | 19.15 | 19.15 | 36,800 |
31 May 2024 | 0.115 Dividend | |||||
30 May 2024 | 18.41 | 19.29 | 18.41 | 18.73 | 18.61 | 53,100 |
29 May 2024 | 18.09 | 18.68 | 18.00 | 18.44 | 18.33 | 35,500 |
28 May 2024 | 18.42 | 18.78 | 18.03 | 18.09 | 17.98 | 54,000 |
24 May 2024 | 18.55 | 18.82 | 18.26 | 18.64 | 18.53 | 45,600 |
23 May 2024 | 19.03 | 19.08 | 18.20 | 18.36 | 18.25 | 44,100 |
22 May 2024 | 18.65 | 19.19 | 18.53 | 18.96 | 18.84 | 44,800 |
21 May 2024 | 17.86 | 19.27 | 17.76 | 19.03 | 18.91 | 43,800 |
20 May 2024 | 18.18 | 18.41 | 17.85 | 18.01 | 17.90 | 77,300 |
17 May 2024 | 18.24 | 18.35 | 17.90 | 18.18 | 18.07 | 49,900 |
16 May 2024 | 18.60 | 18.92 | 17.96 | 18.52 | 18.41 | 86,300 |
15 May 2024 | 18.23 | 18.92 | 18.16 | 18.92 | 18.80 | 77,700 |
14 May 2024 | 17.70 | 18.57 | 17.66 | 18.23 | 18.12 | 90,800 |
13 May 2024 | 20.18 | 20.19 | 17.80 | 18.11 | 18.00 | 114,500 |
10 May 2024 | 21.70 | 21.71 | 20.34 | 20.45 | 20.32 | 47,000 |
09 May 2024 | 23.95 | 24.90 | 21.70 | 21.70 | 21.57 | 69,500 |
08 May 2024 | 24.01 | 24.29 | 23.29 | 23.95 | 23.80 | 62,000 |
07 May 2024 | 23.42 | 24.07 | 23.00 | 23.43 | 23.29 | 47,100 |
06 May 2024 | 23.82 | 24.33 | 23.27 | 23.52 | 23.38 | 53,100 |
03 May 2024 | 21.51 | 23.45 | 21.36 | 23.35 | 23.21 | 45,700 |
02 May 2024 | 20.19 | 21.19 | 19.89 | 20.99 | 20.86 | 40,500 |
01 May 2024 | 20.44 | 20.68 | 19.84 | 20.16 | 20.04 | 22,900 |
30 Apr 2024 | 21.45 | 21.45 | 20.10 | 20.34 | 20.22 | 38,200 |
29 Apr 2024 | 22.03 | 22.82 | 21.65 | 21.70 | 21.57 | 50,800 |
26 Apr 2024 | 21.31 | 21.64 | 21.16 | 21.54 | 21.41 | 38,700 |
25 Apr 2024 | 21.50 | 21.55 | 20.76 | 21.21 | 21.08 | 43,200 |
24 Apr 2024 | 22.80 | 22.92 | 21.69 | 21.84 | 21.71 | 28,600 |
23 Apr 2024 | 22.14 | 23.07 | 22.05 | 22.78 | 22.64 | 53,700 |
22 Apr 2024 | 21.15 | 22.18 | 20.91 | 22.17 | 22.03 | 58,000 |
19 Apr 2024 | 21.12 | 21.78 | 20.93 | 21.13 | 21.00 | 63,600 |
18 Apr 2024 | 22.41 | 22.41 | 20.99 | 21.29 | 21.16 | 45,700 |
17 Apr 2024 | 23.80 | 24.00 | 22.01 | 22.16 | 22.02 | 29,100 |
16 Apr 2024 | 23.00 | 23.76 | 22.85 | 23.60 | 23.46 | 80,400 |
15 Apr 2024 | 22.86 | 22.94 | 22.32 | 22.87 | 22.73 | 55,700 |
12 Apr 2024 | 23.60 | 24.21 | 22.64 | 23.11 | 22.97 | 25,100 |
11 Apr 2024 | 23.60 | 24.17 | 23.36 | 23.87 | 23.72 | 34,900 |
10 Apr 2024 | 23.50 | 23.76 | 23.32 | 23.60 | 23.46 | 42,900 |
09 Apr 2024 | 24.76 | 24.76 | 23.52 | 23.58 | 23.44 | 34,900 |
08 Apr 2024 | 25.00 | 25.09 | 24.47 | 24.53 | 24.38 | 29,500 |
05 Apr 2024 | 23.42 | 24.82 | 23.33 | 24.82 | 24.67 | 35,600 |
04 Apr 2024 | 25.09 | 25.10 | 23.16 | 23.17 | 23.03 | 43,700 |
03 Apr 2024 | 24.65 | 25.24 | 24.29 | 24.80 | 24.65 | 81,200 |
02 Apr 2024 | 24.70 | 24.82 | 24.08 | 24.42 | 24.27 | 38,900 |
01 Apr 2024 | 24.42 | 25.00 | 24.24 | 24.80 | 24.65 | 58,300 |
28 Mar 2024 | 24.25 | 24.56 | 23.72 | 24.36 | 24.21 | 23,300 |
27 Mar 2024 | 23.15 | 24.58 | 22.77 | 24.58 | 24.43 | 57,400 |
26 Mar 2024 | 24.65 | 24.65 | 23.11 | 23.13 | 22.99 | 46,000 |
25 Mar 2024 | 21.84 | 24.65 | 21.80 | 24.65 | 24.50 | 98,800 |
22 Mar 2024 | 21.38 | 21.64 | 21.18 | 21.59 | 21.46 | 55,700 |
21 Mar 2024 | 21.15 | 21.29 | 20.86 | 21.21 | 21.08 | 75,100 |
20 Mar 2024 | 21.10 | 21.48 | 20.67 | 21.25 | 21.12 | 62,400 |
19 Mar 2024 | 21.21 | 21.52 | 20.79 | 21.26 | 21.13 | 68,600 |
18 Mar 2024 | 21.00 | 22.05 | 21.00 | 21.31 | 21.18 | 45,600 |
15 Mar 2024 | 21.02 | 21.85 | 20.86 | 21.00 | 20.87 | 60,200 |
14 Mar 2024 | 21.21 | 21.71 | 19.79 | 20.98 | 20.85 | 82,000 |
13 Mar 2024 | 20.85 | 21.46 | 20.57 | 21.46 | 21.33 | 61,100 |
12 Mar 2024 | 20.83 | 21.00 | 20.33 | 20.78 | 20.65 | 90,700 |
11 Mar 2024 | 20.34 | 20.98 | 20.02 | 20.82 | 20.69 | 109,100 |
08 Mar 2024 | 19.42 | 20.49 | 19.22 | 19.97 | 19.85 | 71,900 |
07 Mar 2024 | 20.12 | 20.12 | 17.82 | 19.63 | 19.51 | 48,200 |
06 Mar 2024 | 18.20 | 18.89 | 17.98 | 18.43 | 18.32 | 55,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |