Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.10 | 19.30 | 19.03 | 19.20 | 19.20 | 4,905 |
25 Jul 2024 | 19.48 | 19.40 | 19.00 | 19.18 | 19.18 | 919 |
24 Jul 2024 | 19.55 | 19.85 | 19.32 | 19.38 | 19.38 | 1,042 |
23 Jul 2024 | 20.24 | 20.06 | 19.75 | 19.81 | 19.81 | 583 |
22 Jul 2024 | 19.90 | 20.00 | 19.50 | 19.95 | 19.95 | 39,450 |
19 Jul 2024 | 19.55 | 19.83 | 19.48 | 19.55 | 19.55 | 4,705 |
18 Jul 2024 | 19.67 | 19.96 | 18.99 | 19.93 | 19.93 | 7,837 |
17 Jul 2024 | 19.73 | 19.56 | 19.23 | 19.49 | 19.49 | 1,693 |
16 Jul 2024 | 19.00 | 19.46 | 18.98 | 19.41 | 19.41 | 20,609 |
15 Jul 2024 | 19.18 | 19.24 | 18.40 | 19.00 | 19.00 | 1,193 |
12 Jul 2024 | 18.98 | 19.22 | 18.90 | 19.17 | 19.17 | 42,731 |
11 Jul 2024 | 19.03 | 19.11 | 18.76 | 19.05 | 19.05 | 132,611 |
10 Jul 2024 | 18.75 | 18.89 | 18.10 | 18.85 | 18.85 | 104,007 |
09 Jul 2024 | 18.80 | 18.85 | 18.55 | 18.63 | 18.63 | 1,425 |
09 Jul 2024 | 0.2025 Dividend | |||||
08 Jul 2024 | 19.39 | 19.20 | 18.95 | 19.04 | 18.84 | 362 |
05 Jul 2024 | 19.48 | 19.37 | 19.14 | 19.14 | 18.94 | 103,530 |
04 Jul 2024 | 19.06 | 19.28 | 18.93 | 19.21 | 19.01 | 3,717 |
03 Jul 2024 | 19.19 | 19.99 | 18.82 | 18.86 | 18.66 | 4,736 |
02 Jul 2024 | 19.43 | 19.53 | 18.71 | 18.91 | 18.71 | 8,530 |
01 Jul 2024 | 19.20 | 19.55 | 19.23 | 19.45 | 19.24 | 10,749 |
28 Jun 2024 | 19.30 | 19.56 | 19.25 | 19.46 | 19.25 | 5,732 |
27 Jun 2024 | 20.10 | 19.95 | 19.29 | 19.38 | 19.18 | 7,389 |
26 Jun 2024 | 20.10 | 20.18 | 19.80 | 19.84 | 19.63 | 3,498 |
25 Jun 2024 | 20.32 | 20.28 | 19.36 | 19.91 | 19.69 | 17,241 |
24 Jun 2024 | 20.48 | 20.80 | 20.16 | 20.20 | 19.98 | 259,832 |
21 Jun 2024 | 20.84 | 20.90 | 20.54 | 20.76 | 20.54 | 7,633 |
20 Jun 2024 | 20.88 | 20.90 | 20.54 | 20.70 | 20.48 | 16,889 |
19 Jun 2024 | 20.51 | 20.72 | 20.50 | 20.60 | 20.38 | 1,768 |
18 Jun 2024 | 20.20 | 20.42 | 20.16 | 20.38 | 20.16 | 2,345 |
17 Jun 2024 | 20.00 | 20.34 | 19.83 | 20.20 | 19.99 | 1,709 |
14 Jun 2024 | 20.35 | 20.56 | 19.98 | 20.18 | 19.97 | 6,361 |
13 Jun 2024 | 20.70 | 21.04 | 20.42 | 20.48 | 20.26 | 10,156 |
12 Jun 2024 | 20.90 | 21.10 | 20.78 | 20.88 | 20.66 | 8,313 |
11 Jun 2024 | 21.40 | 21.54 | 20.86 | 20.94 | 20.72 | 30,851 |
10 Jun 2024 | 21.52 | 21.66 | 21.38 | 21.48 | 21.25 | 2,875 |
07 Jun 2024 | 21.98 | 21.90 | 21.40 | 21.50 | 21.27 | 367 |
06 Jun 2024 | 21.64 | 22.00 | 21.72 | 21.74 | 21.51 | 245,789 |
05 Jun 2024 | 21.12 | 21.64 | 21.14 | 21.64 | 21.41 | 116 |
04 Jun 2024 | 22.00 | 21.64 | 21.12 | 21.40 | 21.17 | 1,739 |
03 Jun 2024 | 21.40 | 21.62 | 21.28 | 21.38 | 21.15 | 8,728 |
31 May 2024 | 21.16 | 21.32 | 20.82 | 21.10 | 20.87 | 585,812 |
30 May 2024 | 20.54 | 21.30 | 20.56 | 21.28 | 21.05 | 6,758 |
29 May 2024 | 20.27 | 20.74 | 20.32 | 20.74 | 20.52 | 3,910 |
28 May 2024 | 20.80 | 20.84 | 20.30 | 20.34 | 20.12 | 10,742 |
24 May 2024 | 20.70 | 20.82 | 20.64 | 20.74 | 20.52 | 655 |
23 May 2024 | 20.80 | 20.82 | 20.40 | 20.82 | 20.60 | 1,397 |
22 May 2024 | 20.76 | 20.76 | 20.42 | 20.68 | 20.46 | 56,148 |
21 May 2024 | 20.32 | 20.82 | 20.42 | 20.50 | 20.28 | 784,709 |
20 May 2024 | 20.51 | 20.70 | 20.26 | 20.64 | 20.42 | 6,496 |
17 May 2024 | 20.24 | 20.36 | 20.04 | 20.36 | 20.14 | 1,033 |
16 May 2024 | 20.08 | 20.40 | 20.16 | 20.36 | 20.14 | 911 |
15 May 2024 | 19.91 | 20.20 | 19.58 | 20.08 | 19.87 | 6,814 |
14 May 2024 | 19.60 | 20.04 | 19.83 | 19.90 | 19.69 | 428,270 |
13 May 2024 | 19.80 | 19.96 | 19.72 | 19.81 | 19.60 | 817,662 |
10 May 2024 | 19.76 | 20.00 | 19.74 | 19.92 | 19.71 | 5,245 |
09 May 2024 | 20.00 | 20.04 | 19.64 | 19.92 | 19.71 | 6,999 |
08 May 2024 | 19.88 | 20.26 | 19.77 | 20.08 | 19.87 | 4,304 |
07 May 2024 | 19.50 | 20.00 | 19.55 | 19.98 | 19.77 | 886,140 |
03 May 2024 | 18.00 | 18.18 | 17.94 | 18.10 | 17.91 | 3,588 |
02 May 2024 | 18.11 | 18.73 | 17.83 | 18.08 | 17.89 | 2,747 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.00 | 18.14 | 17.93 | 18.03 | 17.84 | 5,888 |
29 Apr 2024 | 18.19 | 18.39 | 18.01 | 18.05 | 17.86 | 2,812 |
26 Apr 2024 | 18.01 | 18.28 | 18.01 | 18.18 | 17.99 | 51,022 |
25 Apr 2024 | 18.20 | 18.33 | 17.94 | 18.12 | 17.93 | 23,402 |
24 Apr 2024 | 18.50 | 18.45 | 18.23 | 18.32 | 18.12 | 18,660 |
23 Apr 2024 | 18.00 | 18.23 | 18.00 | 18.13 | 17.94 | 19,909 |
22 Apr 2024 | 18.02 | 18.08 | 17.92 | 17.99 | 17.80 | 129,073 |
19 Apr 2024 | 17.78 | 17.97 | 17.81 | 17.88 | 17.69 | 23,554 |
18 Apr 2024 | 18.11 | 18.16 | 17.73 | 17.91 | 17.72 | 46,640 |
17 Apr 2024 | 18.20 | 18.50 | 17.97 | 18.36 | 18.17 | 12,212 |
16 Apr 2024 | 18.35 | 18.44 | 17.97 | 18.24 | 18.04 | 12,546 |
15 Apr 2024 | 18.20 | 18.78 | 18.31 | 18.55 | 18.35 | 10,597 |
12 Apr 2024 | 18.12 | 18.58 | 18.40 | 18.54 | 18.34 | 3,119 |
11 Apr 2024 | 18.60 | 18.50 | 18.00 | 18.30 | 18.10 | 43,222 |
10 Apr 2024 | 18.51 | 18.78 | 18.03 | 18.47 | 18.28 | 16,828 |
09 Apr 2024 | 19.19 | 19.02 | 18.12 | 18.98 | 18.78 | 1,048,202 |
08 Apr 2024 | 19.15 | 19.03 | 18.20 | 18.99 | 18.79 | 18,366 |
05 Apr 2024 | 18.75 | 18.93 | 18.64 | 18.75 | 18.55 | 11,812 |
04 Apr 2024 | 19.00 | 19.60 | 18.81 | 18.94 | 18.74 | 774,466 |
03 Apr 2024 | 18.88 | 18.91 | 18.68 | 18.90 | 18.70 | 13,044 |
02 Apr 2024 | 19.35 | 19.46 | 18.92 | 18.95 | 18.75 | 31,951 |
28 Mar 2024 | 19.10 | 19.35 | 18.94 | 19.04 | 18.83 | 10,114 |
27 Mar 2024 | 19.00 | 19.05 | 18.82 | 18.88 | 18.68 | 11,561 |
26 Mar 2024 | 18.60 | 18.92 | 18.46 | 18.72 | 18.52 | 9,300 |
25 Mar 2024 | 18.76 | 18.79 | 18.47 | 18.59 | 18.39 | 13,120 |
22 Mar 2024 | 18.72 | 18.57 | 18.30 | 18.37 | 18.17 | 51,200 |
21 Mar 2024 | 18.65 | 18.66 | 18.39 | 18.48 | 18.28 | 8,871 |
20 Mar 2024 | 18.88 | 18.89 | 18.46 | 18.67 | 18.48 | 4,613 |
19 Mar 2024 | 18.88 | 18.95 | 18.68 | 18.74 | 18.54 | 9,935 |
18 Mar 2024 | 18.75 | 18.91 | 18.50 | 18.74 | 18.54 | 31,848 |
15 Mar 2024 | 18.60 | 18.75 | 18.44 | 18.62 | 18.42 | 8,190 |
14 Mar 2024 | 18.17 | 18.58 | 18.30 | 18.49 | 18.29 | 17,838 |
13 Mar 2024 | 18.07 | 18.29 | 18.04 | 18.08 | 17.89 | 42,859 |
12 Mar 2024 | 18.00 | 18.23 | 17.90 | 18.06 | 17.87 | 4,704 |
11 Mar 2024 | 18.12 | 18.15 | 17.92 | 18.07 | 17.88 | 8,010 |
08 Mar 2024 | 18.40 | 18.41 | 18.12 | 18.20 | 18.01 | 29,212 |
07 Mar 2024 | 18.05 | 18.33 | 17.91 | 18.27 | 18.08 | 1,615,178 |
06 Mar 2024 | 18.00 | 17.94 | 17.55 | 17.76 | 17.57 | 20,883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |