Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.56 | 18.57 | 18.56 | 18.56 | 18.56 | 8,871 |
25 Jul 2024 | 18.41 | 18.45 | 18.41 | 18.44 | 18.44 | 15,099 |
24 Jul 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
23 Jul 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 18.52 | 11 |
22 Jul 2024 | 18.57 | 18.63 | 18.57 | 18.61 | 18.61 | 4,024 |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 18.47 | 18.50 | 18.42 | 18.42 | 18.42 | 4,409 |
17 Jul 2024 | 18.51 | 18.56 | 18.49 | 18.49 | 18.49 | 12,620 |
16 Jul 2024 | 18.13 | 18.25 | 18.13 | 18.25 | 18.25 | 24,789 |
15 Jul 2024 | 18.79 | 18.79 | 18.11 | 18.11 | 18.11 | 5,132 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | 18.14 | 18.18 | 18.14 | 18.18 | 18.18 | 1,403 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1 |
08 Jul 2024 | 18.02 | 18.02 | 17.93 | 17.93 | 17.93 | 1 |
05 Jul 2024 | 17.89 | 17.89 | 17.83 | 17.83 | 17.83 | 1,191 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 17.74 | 17.77 | 17.74 | 17.77 | 17.77 | 308 |
02 Jul 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 479 |
01 Jul 2024 | 17.25 | 17.67 | 17.25 | 17.58 | 17.58 | 11,709 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 3 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1 |
21 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1 |
20 Jun 2024 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | 603 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 8 |
17 Jun 2024 | 16.83 | 16.97 | 16.83 | 16.97 | 16.97 | 1,401 |
14 Jun 2024 | 16.23 | 16.42 | 16.23 | 16.42 | 16.42 | 151 |
13 Jun 2024 | 16.72 | 16.74 | 16.68 | 16.74 | 16.74 | 1,668 |
12 Jun 2024 | 17.44 | 17.45 | 17.44 | 17.45 | 17.45 | 19,454 |
11 Jun 2024 | 17.11 | 17.11 | 17.05 | 17.05 | 17.05 | 11,757 |
10 Jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1,171 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 17.77 | 60 |
05 Jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 70 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | 1,204 |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 17.66 | 17.68 | 17.63 | 17.67 | 17.67 | 1,656 |
29 May 2024 | 17.42 | 17.49 | 17.42 | 17.49 | 17.49 | 900 |
28 May 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 20 |
24 May 2024 | 17.63 | 17.75 | 17.63 | 17.72 | 17.72 | 1,700 |
23 May 2024 | 17.86 | 17.86 | 17.80 | 17.81 | 17.81 | 5,542 |
22 May 2024 | 17.80 | 17.80 | 17.79 | 17.79 | 17.79 | 249 |
21 May 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 1,000 |
20 May 2024 | 18.02 | 18.03 | 17.95 | 17.95 | 17.95 | 3,917 |
17 May 2024 | 17.83 | 17.98 | 17.83 | 17.95 | 17.95 | 3,501 |
16 May 2024 | 17.55 | 17.63 | 17.55 | 17.63 | 17.63 | 1,049 |
15 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 127 |
14 May 2024 | 17.67 | 17.76 | 17.67 | 17.75 | 17.75 | 3,825 |
13 May 2024 | 17.48 | 17.48 | 17.43 | 17.47 | 17.47 | 1,086 |
10 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2,300 |
09 May 2024 | 17.32 | 17.32 | 17.28 | 17.28 | 17.28 | 1,001 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1,160 |
03 May 2024 | 17.10 | 17.17 | 17.02 | 17.16 | 17.16 | 7,764 |
02 May 2024 | 16.98 | 17.08 | 16.85 | 16.90 | 16.90 | 3,735 |
01 May 2024 | 15.80 | 15.84 | 15.80 | 15.84 | 15.84 | 4,200 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | 593 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1,200 |
24 Apr 2024 | 15.64 | 15.64 | 15.62 | 15.62 | 15.62 | 325 |
24 Apr 2024 | 0.697395 Dividend | |||||
23 Apr 2024 | 16.55 | 16.70 | 16.55 | 16.69 | 16.00 | 10,560 |
22 Apr 2024 | 16.35 | 16.42 | 16.35 | 16.42 | 15.73 | 5,289 |
19 Apr 2024 | 16.19 | 16.25 | 16.19 | 16.19 | 15.52 | 8,037 |
18 Apr 2024 | 15.86 | 16.09 | 15.86 | 16.09 | 15.42 | 416 |
17 Apr 2024 | 15.86 | 15.86 | 15.80 | 15.80 | 15.14 | 1,174 |
16 Apr 2024 | 15.72 | 15.72 | 15.65 | 15.65 | 15.00 | 180 |
15 Apr 2024 | 16.16 | 16.16 | 15.88 | 15.88 | 15.21 | 5,198 |
12 Apr 2024 | 16.49 | 16.49 | 15.91 | 15.93 | 15.26 | 1,474 |
11 Apr 2024 | 16.61 | 16.63 | 16.50 | 16.63 | 15.93 | 2,882 |
10 Apr 2024 | 16.83 | 17.05 | 16.83 | 16.88 | 16.17 | 275 |
09 Apr 2024 | 17.10 | 17.10 | 16.99 | 17.03 | 16.32 | 350 |
08 Apr 2024 | 17.11 | 17.11 | 17.07 | 17.07 | 16.36 | 1,076 |
05 Apr 2024 | 16.84 | 16.95 | 16.84 | 16.95 | 16.24 | 3,046 |
04 Apr 2024 | 17.08 | 17.08 | 17.01 | 17.01 | 16.30 | 243 |
03 Apr 2024 | 16.70 | 16.85 | 16.70 | 16.84 | 16.14 | 6,707 |
02 Apr 2024 | 16.38 | 16.52 | 16.38 | 16.52 | 15.83 | 244 |
28 Mar 2024 | 16.43 | 16.50 | 16.43 | 16.46 | 15.77 | 1,830 |
27 Mar 2024 | 16.23 | 16.23 | 16.18 | 16.18 | 15.51 | 2,100 |
26 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.57 | 1,819 |
25 Mar 2024 | 15.94 | 15.94 | 15.93 | 15.93 | 15.26 | 3,853 |
22 Mar 2024 | 15.93 | 15.93 | 15.87 | 15.87 | 15.21 | 2,400 |
21 Mar 2024 | 15.77 | 15.80 | 15.75 | 15.80 | 15.14 | 11,837 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 15.10 | 409 |
18 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.88 | 1,503 |
15 Mar 2024 | 15.42 | 15.42 | 15.40 | 15.42 | 14.78 | 75 |
14 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 14.57 | 4,766 |
13 Mar 2024 | 15.40 | 15.47 | 15.40 | 15.45 | 14.81 | 3,587 |
12 Mar 2024 | 15.29 | 15.35 | 15.28 | 15.35 | 14.71 | 32,417 |
11 Mar 2024 | 14.88 | 14.98 | 14.88 | 14.98 | 14.36 | 2,213 |
08 Mar 2024 | 14.78 | 14.80 | 14.78 | 14.80 | 14.18 | 8,044 |
07 Mar 2024 | 14.53 | 14.61 | 14.53 | 14.61 | 14.00 | 14,420 |
06 Mar 2024 | 14.40 | 14.40 | 14.36 | 14.36 | 13.76 | 179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |