Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 17.80 | 17.95 | 17.35 | 17.35 | 17.35 | - |
29 Aug 2024 | 17.62 | 18.10 | 17.18 | 17.72 | 17.72 | - |
28 Aug 2024 | 17.57 | 18.85 | 17.56 | 17.89 | 17.89 | - |
27 Aug 2024 | 17.76 | 17.79 | 17.56 | 17.74 | 17.74 | - |
26 Aug 2024 | 17.61 | 17.83 | 17.24 | 17.52 | 17.52 | - |
23 Aug 2024 | 17.11 | 17.72 | 17.11 | 17.63 | 17.63 | - |
22 Aug 2024 | 17.55 | 17.64 | 17.00 | 17.03 | 17.03 | - |
21 Aug 2024 | 17.80 | 17.90 | 17.45 | 17.46 | 17.46 | - |
20 Aug 2024 | 18.06 | 18.10 | 17.79 | 17.83 | 17.83 | - |
19 Aug 2024 | 18.52 | 18.61 | 18.12 | 18.12 | 18.12 | - |
16 Aug 2024 | 18.18 | 18.60 | 18.14 | 18.56 | 18.56 | - |
15 Aug 2024 | 17.53 | 18.28 | 17.41 | 17.91 | 17.91 | - |
14 Aug 2024 | 17.84 | 17.92 | 17.49 | 17.55 | 17.55 | - |
13 Aug 2024 | 17.68 | 17.86 | 17.51 | 17.82 | 17.82 | - |
12 Aug 2024 | 18.50 | 18.53 | 17.61 | 17.61 | 17.61 | - |
09 Aug 2024 | 18.60 | 18.66 | 18.37 | 18.54 | 18.54 | - |
08 Aug 2024 | 18.00 | 18.60 | 17.96 | 18.58 | 18.58 | - |
07 Aug 2024 | 18.39 | 18.69 | 17.96 | 17.96 | 17.96 | - |
06 Aug 2024 | 18.08 | 18.41 | 17.67 | 18.41 | 18.41 | - |
05 Aug 2024 | 18.18 | 18.25 | 16.88 | 17.91 | 17.91 | - |
02 Aug 2024 | 19.25 | 19.25 | 18.06 | 18.57 | 18.57 | - |
01 Aug 2024 | 20.07 | 20.24 | 19.14 | 19.35 | 19.35 | - |
31 July 2024 | 19.46 | 20.55 | 19.46 | 20.43 | 20.43 | - |
30 July 2024 | 19.50 | 19.53 | 19.34 | 19.48 | 19.48 | - |
29 July 2024 | 18.99 | 19.34 | 18.79 | 19.14 | 19.14 | - |
26 July 2024 | 18.52 | 18.89 | 18.52 | 18.85 | 18.85 | - |
25 July 2024 | 18.46 | 18.82 | 18.30 | 18.65 | 18.65 | - |
24 July 2024 | 18.88 | 18.89 | 18.38 | 18.54 | 18.54 | - |
23 July 2024 | 18.92 | 19.07 | 18.84 | 19.02 | 19.02 | - |
22 July 2024 | 19.36 | 19.46 | 18.76 | 18.94 | 18.94 | - |
19 July 2024 | 20.23 | 20.23 | 19.58 | 19.65 | 19.65 | - |
18 July 2024 | 20.80 | 20.91 | 20.04 | 20.10 | 20.10 | - |
17 July 2024 | 20.55 | 21.03 | 20.39 | 20.72 | 20.72 | - |
16 July 2024 | 20.16 | 20.31 | 19.79 | 20.31 | 20.31 | - |
15 July 2024 | 20.93 | 21.00 | 20.14 | 20.23 | 20.23 | - |
12 July 2024 | 21.00 | 21.15 | 20.81 | 20.85 | 20.85 | - |
11 July 2024 | 20.28 | 21.09 | 20.24 | 20.84 | 20.84 | - |
10 July 2024 | 20.69 | 20.76 | 20.22 | 20.31 | 20.31 | - |
09 July 2024 | 20.69 | 20.92 | 20.30 | 20.67 | 20.67 | - |
08 July 2024 | 20.52 | 20.73 | 20.36 | 20.60 | 20.60 | - |
05 July 2024 | 20.04 | 20.69 | 19.97 | 20.69 | 20.69 | - |
04 July 2024 | 19.89 | 19.97 | 19.86 | 19.96 | 19.96 | - |
03 July 2024 | 19.86 | 20.05 | 19.73 | 19.89 | 19.89 | - |
02 July 2024 | 20.42 | 20.42 | 20.01 | 20.01 | 20.01 | - |
01 July 2024 | 21.38 | 21.46 | 20.36 | 20.51 | 20.51 | - |
28 June 2024 | 21.58 | 21.76 | 21.18 | 21.18 | 21.18 | - |
27 June 2024 | 21.72 | 21.76 | 21.16 | 21.69 | 21.69 | - |
26 June 2024 | 22.40 | 22.44 | 21.73 | 21.73 | 21.73 | - |
25 June 2024 | 22.85 | 23.13 | 22.40 | 22.40 | 22.40 | - |
24 June 2024 | 21.36 | 22.71 | 21.22 | 22.70 | 22.70 | - |
21 June 2024 | 20.78 | 21.02 | 20.78 | 20.81 | 20.81 | - |
20 June 2024 | 19.91 | 20.84 | 19.91 | 20.56 | 20.56 | - |
19 June 2024 | 19.88 | 19.91 | 19.85 | 19.85 | 19.85 | - |
18 June 2024 | 20.27 | 20.27 | 19.85 | 19.95 | 19.95 | - |
17 June 2024 | 20.17 | 20.25 | 19.67 | 20.22 | 20.22 | - |
14 June 2024 | 20.84 | 21.01 | 20.33 | 20.39 | 20.39 | - |
13 June 2024 | 20.82 | 20.82 | 20.63 | 20.69 | 20.69 | - |
12 June 2024 | 20.89 | 21.42 | 20.85 | 21.11 | 21.11 | - |
12 June 2024 | 0.5 Dividend | |||||
11 June 2024 | 21.32 | 21.33 | 21.04 | 21.23 | 20.73 | - |
10 June 2024 | 21.17 | 21.24 | 20.92 | 21.13 | 20.63 | - |
07 June 2024 | 20.67 | 20.95 | 20.44 | 20.95 | 20.46 | - |
06 June 2024 | 20.19 | 20.81 | 20.19 | 20.66 | 20.17 | - |
05 June 2024 | 20.83 | 20.86 | 20.33 | 20.40 | 19.91 | - |
04 June 2024 | 21.84 | 21.91 | 20.76 | 21.07 | 20.57 | - |
03 June 2024 | 20.69 | 22.34 | 20.68 | 22.34 | 21.82 | - |
31 May 2024 | 19.44 | 21.18 | 19.40 | 21.18 | 20.68 | - |
30 May 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.46 | - |
29 May 2024 | 24.93 | 25.40 | 24.80 | 25.34 | 24.75 | - |
28 May 2024 | 24.38 | 24.98 | 24.38 | 24.83 | 24.25 | - |
27 May 2024 | 24.41 | 24.43 | 24.35 | 24.43 | 23.86 | - |
24 May 2024 | 24.21 | 24.46 | 24.15 | 24.41 | 23.83 | - |
23 May 2024 | 23.66 | 24.22 | 23.23 | 24.00 | 23.43 | - |
22 May 2024 | 23.94 | 23.94 | 23.56 | 23.56 | 23.00 | - |
21 May 2024 | 24.05 | 24.24 | 23.85 | 24.10 | 23.54 | - |
20 May 2024 | 23.59 | 24.18 | 23.58 | 24.18 | 23.61 | - |
17 May 2024 | 23.28 | 23.58 | 23.18 | 23.42 | 22.87 | - |
16 May 2024 | 23.58 | 23.70 | 23.28 | 23.28 | 22.74 | - |
15 May 2024 | 24.72 | 24.86 | 23.78 | 23.78 | 23.22 | - |
14 May 2024 | 24.03 | 25.24 | 24.03 | 24.68 | 24.10 | - |
13 May 2024 | 22.22 | 24.75 | 22.19 | 23.73 | 23.17 | - |
10 May 2024 | 22.31 | 22.43 | 22.05 | 22.05 | 21.53 | - |
09 May 2024 | 22.26 | 22.47 | 22.05 | 22.22 | 21.69 | - |
08 May 2024 | 22.41 | 22.43 | 21.83 | 22.11 | 21.59 | - |
07 May 2024 | 22.69 | 23.01 | 22.52 | 22.52 | 21.99 | - |
06 May 2024 | 22.46 | 22.82 | 22.45 | 22.50 | 21.97 | - |
03 May 2024 | 23.09 | 23.24 | 22.53 | 22.58 | 22.04 | - |
02 May 2024 | 21.96 | 23.11 | 21.95 | 22.85 | 22.32 | - |
30 Apr 2024 | 22.83 | 22.83 | 22.25 | 22.48 | 21.95 | - |
29 Apr 2024 | 22.94 | 23.26 | 22.64 | 22.82 | 22.28 | - |
26 Apr 2024 | 22.84 | 23.24 | 22.67 | 22.75 | 22.21 | - |
25 Apr 2024 | 23.07 | 23.07 | 21.92 | 22.57 | 22.04 | - |
24 Apr 2024 | 23.76 | 23.76 | 22.88 | 22.95 | 22.41 | - |
23 Apr 2024 | 23.15 | 24.17 | 23.11 | 23.60 | 23.04 | - |
22 Apr 2024 | 21.81 | 23.20 | 21.80 | 23.20 | 22.66 | - |
19 Apr 2024 | 21.35 | 21.82 | 21.31 | 21.59 | 21.08 | - |
18 Apr 2024 | 20.50 | 21.27 | 20.17 | 21.27 | 20.77 | - |
17 Apr 2024 | 20.73 | 20.99 | 20.33 | 20.61 | 20.12 | - |
16 Apr 2024 | 20.92 | 21.03 | 20.56 | 20.77 | 20.29 | - |
15 Apr 2024 | 21.41 | 21.58 | 20.86 | 20.93 | 20.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |