Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 18.89 | 19.06 | 18.89 | 19.01 | 19.01 | 57,393 |
02 Jul 2024 | 18.86 | 18.88 | 18.66 | 18.84 | 18.84 | 617,964 |
01 Jul 2024 | 19.22 | 19.28 | 18.89 | 18.89 | 18.89 | 665,199 |
28 Jun 2024 | 19.33 | 19.34 | 19.03 | 19.05 | 19.05 | 831,889 |
27 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
26 Jun 2024 | 19.14 | 19.16 | 18.91 | 18.98 | 18.98 | 665,403 |
25 Jun 2024 | 19.08 | 19.15 | 18.92 | 19.10 | 19.10 | 964,429 |
24 Jun 2024 | 19.00 | 19.20 | 18.82 | 19.09 | 19.09 | 814,757 |
21 Jun 2024 | 19.33 | 19.33 | 18.82 | 18.97 | 18.97 | 4,093,655 |
20 Jun 2024 | 19.20 | 19.42 | 19.15 | 19.35 | 19.35 | 1,085,336 |
19 Jun 2024 | 18.92 | 19.22 | 18.86 | 19.19 | 19.19 | 808,760 |
18 Jun 2024 | 18.84 | 18.95 | 18.70 | 18.91 | 18.91 | 1,082,172 |
17 Jun 2024 | 18.29 | 18.51 | 18.21 | 18.51 | 18.51 | 915,123 |
14 Jun 2024 | 18.72 | 18.72 | 18.19 | 18.24 | 18.24 | 952,292 |
13 Jun 2024 | 18.99 | 18.99 | 18.62 | 18.68 | 18.68 | 1,190,107 |
12 Jun 2024 | 18.85 | 19.09 | 18.83 | 19.00 | 19.00 | 1,115,531 |
11 Jun 2024 | 18.57 | 18.83 | 18.45 | 18.82 | 18.82 | 1,198,230 |
10 Jun 2024 | 18.37 | 18.51 | 18.26 | 18.51 | 18.51 | 867,402 |
07 Jun 2024 | 18.61 | 18.64 | 18.29 | 18.42 | 18.42 | 1,334,099 |
06 Jun 2024 | 18.73 | 18.79 | 18.50 | 18.58 | 18.58 | 944,959 |
05 Jun 2024 | 18.80 | 18.83 | 18.57 | 18.69 | 18.69 | 1,556,472 |
05 Jun 2024 | 1.17 Dividend | |||||
04 Jun 2024 | 19.95 | 20.01 | 19.63 | 19.73 | 18.56 | 1,463,944 |
03 Jun 2024 | 20.34 | 20.34 | 19.88 | 19.94 | 18.76 | 1,352,133 |
31 May 2024 | 20.25 | 20.27 | 19.96 | 20.17 | 18.97 | 2,852,754 |
30 May 2024 | 20.01 | 20.24 | 19.90 | 20.24 | 19.04 | 974,295 |
29 May 2024 | 20.23 | 20.26 | 19.89 | 20.00 | 18.81 | 1,121,608 |
28 May 2024 | 20.36 | 20.47 | 20.18 | 20.31 | 19.11 | 1,159,428 |
27 May 2024 | 20.24 | 20.31 | 20.17 | 20.29 | 19.09 | 463,141 |
24 May 2024 | 20.10 | 20.33 | 20.04 | 20.22 | 19.02 | 850,899 |
23 May 2024 | 20.19 | 20.26 | 20.04 | 20.20 | 19.00 | 1,330,581 |
22 May 2024 | 20.19 | 20.20 | 19.99 | 20.16 | 18.96 | 1,001,880 |
21 May 2024 | 20.18 | 20.24 | 20.10 | 20.21 | 19.01 | 3,805,045 |
20 May 2024 | 20.26 | 20.41 | 20.17 | 20.17 | 18.97 | 1,445,858 |
17 May 2024 | 20.29 | 20.33 | 20.08 | 20.14 | 18.95 | 1,214,276 |
16 May 2024 | 19.86 | 20.26 | 19.74 | 20.24 | 19.04 | 3,122,723 |
15 May 2024 | 20.79 | 20.96 | 20.67 | 20.71 | 19.48 | 786,452 |
14 May 2024 | 20.72 | 20.84 | 20.59 | 20.70 | 19.47 | 794,436 |
13 May 2024 | 20.44 | 20.72 | 20.34 | 20.68 | 19.45 | 804,467 |
10 May 2024 | 20.51 | 20.56 | 20.23 | 20.31 | 19.11 | 1,264,160 |
09 May 2024 | 20.44 | 20.59 | 20.39 | 20.40 | 19.19 | 527,799 |
08 May 2024 | 20.48 | 20.81 | 20.26 | 20.45 | 19.24 | 1,208,385 |
07 May 2024 | 20.00 | 20.39 | 19.94 | 20.37 | 19.16 | 1,372,438 |
06 May 2024 | 19.91 | 20.03 | 19.84 | 19.97 | 18.79 | 602,107 |
03 May 2024 | 19.64 | 20.03 | 19.64 | 19.77 | 18.60 | 933,257 |
02 May 2024 | 19.55 | 19.75 | 19.39 | 19.63 | 18.46 | 796,661 |
30 Apr 2024 | 19.38 | 19.66 | 19.34 | 19.55 | 18.39 | 1,317,309 |
29 Apr 2024 | 19.20 | 19.38 | 19.17 | 19.36 | 18.22 | 746,428 |
26 Apr 2024 | 19.10 | 19.18 | 18.85 | 19.16 | 18.02 | 1,046,678 |
25 Apr 2024 | 19.14 | 19.22 | 18.88 | 19.00 | 17.87 | 766,470 |
24 Apr 2024 | 19.18 | 19.38 | 19.07 | 19.10 | 17.97 | 575,527 |
23 Apr 2024 | 19.48 | 19.48 | 19.15 | 19.20 | 18.06 | 777,366 |
22 Apr 2024 | 19.45 | 19.49 | 19.15 | 19.44 | 18.29 | 653,783 |
19 Apr 2024 | 19.18 | 19.29 | 19.09 | 19.29 | 18.15 | 479,364 |
18 Apr 2024 | 19.48 | 19.50 | 19.16 | 19.27 | 18.13 | 791,159 |
17 Apr 2024 | 19.08 | 19.42 | 19.08 | 19.36 | 18.22 | 863,579 |
16 Apr 2024 | 18.75 | 19.26 | 18.59 | 19.11 | 17.98 | 1,341,229 |
15 Apr 2024 | 18.90 | 19.15 | 18.90 | 18.97 | 17.84 | 640,347 |
12 Apr 2024 | 19.07 | 19.17 | 18.82 | 18.88 | 17.76 | 790,169 |
11 Apr 2024 | 19.21 | 19.33 | 18.90 | 18.97 | 17.84 | 860,757 |
10 Apr 2024 | 19.38 | 19.43 | 18.98 | 19.20 | 18.07 | 824,602 |
09 Apr 2024 | 19.28 | 19.42 | 19.23 | 19.23 | 18.09 | 865,305 |
08 Apr 2024 | 19.15 | 19.37 | 19.06 | 19.32 | 18.17 | 1,168,105 |
05 Apr 2024 | 18.90 | 19.08 | 18.84 | 18.87 | 17.75 | 895,054 |
04 Apr 2024 | 19.12 | 19.27 | 19.07 | 19.12 | 17.99 | 698,430 |
03 Apr 2024 | 18.42 | 19.10 | 18.40 | 19.10 | 17.97 | 1,523,306 |
02 Apr 2024 | 18.39 | 18.60 | 18.32 | 18.40 | 17.31 | 1,057,142 |
28 Mar 2024 | 18.47 | 18.49 | 18.26 | 18.33 | 17.24 | 861,927 |
27 Mar 2024 | 18.11 | 18.50 | 18.06 | 18.44 | 17.35 | 934,863 |
26 Mar 2024 | 18.02 | 18.24 | 17.91 | 18.13 | 17.05 | 912,138 |
25 Mar 2024 | 17.93 | 18.09 | 17.83 | 18.05 | 16.98 | 741,863 |
22 Mar 2024 | 17.75 | 17.99 | 17.72 | 17.95 | 16.89 | 1,043,750 |
21 Mar 2024 | 17.70 | 17.81 | 17.52 | 17.80 | 16.74 | 1,125,284 |
20 Mar 2024 | 17.47 | 17.65 | 17.43 | 17.54 | 16.50 | 1,093,695 |
19 Mar 2024 | 17.02 | 17.58 | 17.00 | 17.50 | 16.46 | 1,523,938 |
18 Mar 2024 | 17.12 | 17.21 | 16.92 | 17.02 | 16.01 | 1,008,531 |
15 Mar 2024 | 17.02 | 17.16 | 16.92 | 17.06 | 16.05 | 12,770,428 |
14 Mar 2024 | 17.02 | 17.07 | 16.87 | 17.03 | 16.02 | 1,428,749 |
13 Mar 2024 | 17.30 | 17.36 | 16.99 | 17.03 | 16.02 | 2,207,518 |
12 Mar 2024 | 17.02 | 17.29 | 16.94 | 17.29 | 16.26 | 1,415,795 |
11 Mar 2024 | 17.00 | 17.13 | 16.84 | 16.98 | 15.97 | 1,053,669 |
08 Mar 2024 | 17.06 | 17.20 | 16.91 | 17.10 | 16.09 | 1,351,371 |
07 Mar 2024 | 16.89 | 17.23 | 16.81 | 17.06 | 16.05 | 1,595,217 |
06 Mar 2024 | 17.25 | 17.43 | 16.98 | 16.98 | 15.97 | 1,483,312 |
05 Mar 2024 | 17.03 | 17.34 | 16.99 | 17.27 | 16.25 | 902,614 |
04 Mar 2024 | 17.80 | 17.94 | 16.92 | 17.19 | 16.17 | 1,356,751 |
01 Mar 2024 | 17.15 | 17.22 | 17.02 | 17.17 | 16.15 | 858,353 |
29 Feb 2024 | 17.06 | 17.16 | 16.82 | 17.06 | 16.05 | 1,659,220 |
28 Feb 2024 | 17.15 | 17.22 | 16.95 | 17.05 | 16.04 | 815,466 |
27 Feb 2024 | 16.97 | 17.25 | 16.96 | 17.18 | 16.16 | 795,341 |
26 Feb 2024 | 17.27 | 17.31 | 16.97 | 17.00 | 15.99 | 727,044 |
23 Feb 2024 | 17.40 | 17.64 | 17.26 | 17.30 | 16.27 | 514,573 |
22 Feb 2024 | 17.48 | 17.54 | 17.27 | 17.31 | 16.28 | 605,396 |
21 Feb 2024 | 17.36 | 17.46 | 17.28 | 17.39 | 16.35 | 394,192 |
20 Feb 2024 | 17.10 | 17.48 | 17.05 | 17.35 | 16.32 | 621,169 |
19 Feb 2024 | 17.33 | 17.33 | 17.07 | 17.13 | 16.11 | 516,720 |
16 Feb 2024 | 17.33 | 17.47 | 17.25 | 17.34 | 16.32 | 581,134 |
15 Feb 2024 | 17.15 | 17.33 | 17.15 | 17.22 | 16.19 | 623,258 |
14 Feb 2024 | 17.40 | 17.40 | 17.10 | 17.10 | 16.09 | 482,829 |
13 Feb 2024 | 17.25 | 17.41 | 17.07 | 17.16 | 16.14 | 672,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |