Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.05 | 19.13 | 18.93 | 19.04 | 19.04 | 78,618 |
25 Jul 2024 | 19.00 | 19.12 | 18.94 | 18.97 | 18.97 | 61,702 |
24 Jul 2024 | 19.07 | 19.15 | 18.86 | 18.91 | 18.91 | 69,443 |
23 Jul 2024 | 19.37 | 19.45 | 19.12 | 19.18 | 19.18 | 69,782 |
22 Jul 2024 | 19.50 | 19.53 | 19.26 | 19.39 | 19.39 | 80,567 |
19 Jul 2024 | 19.35 | 19.45 | 19.26 | 19.45 | 19.45 | 48,583 |
18 Jul 2024 | 19.32 | 19.49 | 19.24 | 19.42 | 19.42 | 72,316 |
17 Jul 2024 | 19.37 | 19.42 | 19.28 | 19.34 | 19.34 | 54,490 |
16 Jul 2024 | 19.45 | 19.55 | 19.31 | 19.41 | 19.41 | 97,826 |
15 Jul 2024 | 19.49 | 19.50 | 19.39 | 19.46 | 19.46 | 70,687 |
12 Jul 2024 | 19.39 | 19.56 | 19.32 | 19.52 | 19.52 | 60,950 |
11 Jul 2024 | 19.14 | 19.39 | 19.11 | 19.39 | 19.39 | 65,898 |
10 Jul 2024 | 18.94 | 19.06 | 18.85 | 19.06 | 19.06 | 57,277 |
09 Jul 2024 | 19.04 | 19.04 | 18.83 | 18.85 | 18.85 | 58,479 |
08 Jul 2024 | 19.18 | 19.20 | 18.96 | 19.01 | 19.01 | 50,279 |
05 Jul 2024 | 19.19 | 19.19 | 19.06 | 19.14 | 19.14 | 45,885 |
03 Jul 2024 | 18.88 | 19.15 | 18.77 | 19.12 | 19.12 | 29,188 |
02 Jul 2024 | 18.67 | 18.82 | 18.62 | 18.82 | 18.82 | 54,754 |
01 Jul 2024 | 18.75 | 18.90 | 18.60 | 18.66 | 18.66 | 89,915 |
28 Jun 2024 | 19.15 | 19.21 | 18.81 | 18.81 | 18.81 | 106,945 |
27 Jun 2024 | 19.13 | 19.19 | 19.10 | 19.16 | 19.16 | 72,965 |
26 Jun 2024 | 19.08 | 19.23 | 19.05 | 19.19 | 19.19 | 87,623 |
25 Jun 2024 | 19.18 | 19.20 | 19.06 | 19.20 | 19.20 | 50,706 |
24 Jun 2024 | 19.11 | 19.23 | 19.06 | 19.15 | 19.15 | 84,312 |
21 Jun 2024 | 19.02 | 19.23 | 18.99 | 19.16 | 19.16 | 72,382 |
20 Jun 2024 | 19.13 | 19.15 | 19.00 | 19.10 | 19.10 | 58,668 |
18 Jun 2024 | 18.86 | 19.18 | 18.83 | 19.18 | 19.18 | 64,256 |
17 Jun 2024 | 18.73 | 18.87 | 18.69 | 18.84 | 18.84 | 60,766 |
14 Jun 2024 | 18.75 | 18.88 | 18.75 | 18.85 | 18.85 | 35,937 |
13 Jun 2024 | 18.87 | 18.89 | 18.63 | 18.84 | 18.84 | 65,561 |
12 Jun 2024 | 18.92 | 19.12 | 18.75 | 18.78 | 18.78 | 72,954 |
11 Jun 2024 | 18.80 | 18.95 | 18.61 | 18.69 | 18.69 | 60,515 |
10 Jun 2024 | 18.93 | 18.98 | 18.77 | 18.90 | 18.90 | 43,058 |
07 Jun 2024 | 18.88 | 18.96 | 18.82 | 18.92 | 18.92 | 38,623 |
06 Jun 2024 | 18.82 | 19.01 | 18.81 | 19.01 | 19.01 | 52,022 |
05 Jun 2024 | 19.14 | 19.14 | 18.82 | 18.82 | 18.82 | 52,639 |
04 Jun 2024 | 19.02 | 19.14 | 19.02 | 19.07 | 19.07 | 106,311 |
03 Jun 2024 | 19.10 | 19.19 | 18.88 | 19.01 | 19.01 | 125,166 |
31 May 2024 | 18.44 | 18.93 | 18.44 | 18.93 | 18.93 | 259,817 |
30 May 2024 | 18.13 | 18.44 | 18.10 | 18.37 | 18.37 | 54,393 |
29 May 2024 | 18.22 | 18.22 | 18.00 | 18.11 | 18.11 | 113,726 |
28 May 2024 | 18.58 | 18.64 | 18.26 | 18.36 | 18.36 | 41,169 |
24 May 2024 | 18.38 | 18.58 | 18.32 | 18.48 | 18.48 | 112,001 |
23 May 2024 | 18.55 | 18.56 | 18.16 | 18.39 | 18.39 | 160,206 |
22 May 2024 | 18.55 | 18.68 | 18.46 | 18.55 | 18.55 | 69,559 |
21 May 2024 | 18.80 | 18.80 | 18.56 | 18.63 | 18.63 | 78,558 |
20 May 2024 | 18.59 | 18.75 | 18.50 | 18.73 | 18.73 | 118,703 |
17 May 2024 | 18.68 | 18.75 | 18.58 | 18.68 | 18.68 | 84,128 |
16 May 2024 | 18.93 | 19.00 | 18.72 | 18.80 | 18.80 | 89,024 |
16 May 2024 | 0.3 Dividend | |||||
15 May 2024 | 19.09 | 19.28 | 19.07 | 19.28 | 18.98 | 68,824 |
14 May 2024 | 19.00 | 19.09 | 18.91 | 18.93 | 18.64 | 53,698 |
13 May 2024 | 18.97 | 19.03 | 18.91 | 19.00 | 18.70 | 56,054 |
10 May 2024 | 18.85 | 18.92 | 18.68 | 18.88 | 18.59 | 52,815 |
09 May 2024 | 18.78 | 18.89 | 18.70 | 18.85 | 18.56 | 89,450 |
08 May 2024 | 18.92 | 19.07 | 18.71 | 18.76 | 18.47 | 94,808 |
07 May 2024 | 19.10 | 19.19 | 18.97 | 19.06 | 18.76 | 77,093 |
06 May 2024 | 18.92 | 19.12 | 18.90 | 19.06 | 18.76 | 66,716 |
03 May 2024 | 18.99 | 19.07 | 18.78 | 18.94 | 18.65 | 107,637 |
02 May 2024 | 18.69 | 18.76 | 18.53 | 18.75 | 18.46 | 112,758 |
01 May 2024 | 18.45 | 18.69 | 18.36 | 18.68 | 18.39 | 150,724 |
30 Apr 2024 | 18.71 | 18.86 | 18.29 | 18.36 | 18.07 | 132,056 |
29 Apr 2024 | 18.80 | 18.86 | 18.60 | 18.79 | 18.50 | 47,285 |
26 Apr 2024 | 18.65 | 18.82 | 18.59 | 18.68 | 18.39 | 50,758 |
25 Apr 2024 | 18.75 | 18.75 | 18.30 | 18.65 | 18.36 | 44,591 |
24 Apr 2024 | 18.85 | 18.92 | 18.66 | 18.89 | 18.60 | 46,040 |
23 Apr 2024 | 18.60 | 18.90 | 18.52 | 18.90 | 18.61 | 55,358 |
22 Apr 2024 | 18.35 | 18.52 | 18.35 | 18.50 | 18.21 | 56,086 |
19 Apr 2024 | 18.35 | 18.45 | 18.28 | 18.37 | 18.08 | 77,122 |
18 Apr 2024 | 18.41 | 18.49 | 18.31 | 18.36 | 18.07 | 58,044 |
17 Apr 2024 | 18.40 | 18.56 | 18.33 | 18.45 | 18.16 | 51,345 |
16 Apr 2024 | 18.15 | 18.40 | 18.07 | 18.29 | 18.01 | 87,346 |
15 Apr 2024 | 18.53 | 18.54 | 18.14 | 18.21 | 17.93 | 192,798 |
12 Apr 2024 | 18.80 | 18.80 | 18.49 | 18.52 | 18.23 | 58,046 |
11 Apr 2024 | 18.80 | 18.80 | 18.37 | 18.72 | 18.43 | 96,646 |
10 Apr 2024 | 19.20 | 19.20 | 18.60 | 18.80 | 18.51 | 98,379 |
09 Apr 2024 | 19.39 | 19.52 | 19.29 | 19.40 | 19.10 | 41,393 |
08 Apr 2024 | 19.37 | 19.44 | 19.27 | 19.40 | 19.10 | 84,010 |
05 Apr 2024 | 19.28 | 19.40 | 19.16 | 19.36 | 19.06 | 64,552 |
04 Apr 2024 | 19.31 | 19.49 | 19.28 | 19.32 | 19.02 | 72,658 |
03 Apr 2024 | 19.13 | 19.26 | 19.08 | 19.24 | 18.94 | 98,176 |
02 Apr 2024 | 19.28 | 19.35 | 19.13 | 19.22 | 18.92 | 80,477 |
01 Apr 2024 | 19.48 | 19.63 | 19.33 | 19.46 | 19.16 | 140,205 |
28 Mar 2024 | 19.97 | 19.97 | 19.41 | 19.46 | 19.16 | 309,227 |
27 Mar 2024 | 19.77 | 19.97 | 19.63 | 19.92 | 19.61 | 167,861 |
26 Mar 2024 | 19.83 | 19.90 | 19.63 | 19.78 | 19.47 | 109,325 |
25 Mar 2024 | 19.76 | 19.88 | 19.69 | 19.78 | 19.47 | 37,758 |
22 Mar 2024 | 19.92 | 19.96 | 19.76 | 19.85 | 19.54 | 56,223 |
21 Mar 2024 | 19.82 | 19.95 | 19.78 | 19.83 | 19.52 | 168,006 |
20 Mar 2024 | 19.80 | 19.83 | 19.59 | 19.69 | 19.38 | 135,443 |
19 Mar 2024 | 19.51 | 19.74 | 19.47 | 19.72 | 19.41 | 73,147 |
18 Mar 2024 | 19.43 | 19.56 | 19.35 | 19.52 | 19.22 | 60,801 |
15 Mar 2024 | 19.51 | 19.69 | 19.30 | 19.44 | 19.14 | 58,705 |
14 Mar 2024 | 19.71 | 19.74 | 19.45 | 19.58 | 19.28 | 92,119 |
13 Mar 2024 | 19.78 | 19.93 | 19.71 | 19.72 | 19.41 | 113,256 |
12 Mar 2024 | 19.71 | 19.80 | 19.58 | 19.80 | 19.49 | 90,520 |
11 Mar 2024 | 19.70 | 19.75 | 19.61 | 19.71 | 19.40 | 81,782 |
08 Mar 2024 | 19.72 | 19.75 | 19.61 | 19.70 | 19.39 | 68,892 |
07 Mar 2024 | 19.72 | 19.77 | 19.56 | 19.72 | 19.41 | 124,175 |
06 Mar 2024 | 19.65 | 19.77 | 19.56 | 19.67 | 19.36 | 134,980 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |