Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.64 | 18.64 | 18.59 | 18.62 | 18.62 | 15,090 |
25 Jul 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 244 |
24 Jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 8 |
23 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 88 |
22 Jul 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2 |
19 Jul 2024 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | 704 |
18 Jul 2024 | 19.62 | 19.62 | 19.54 | 19.60 | 19.60 | 589 |
17 Jul 2024 | 19.76 | 19.76 | 19.60 | 19.60 | 19.60 | 222 |
16 Jul 2024 | 19.72 | 19.78 | 19.70 | 19.78 | 19.78 | 705 |
15 Jul 2024 | 19.72 | 19.72 | 19.66 | 19.66 | 19.66 | 30 |
12 Jul 2024 | 19.64 | 19.80 | 19.64 | 19.76 | 19.76 | 253 |
11 Jul 2024 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 564 |
10 Jul 2024 | 19.54 | 19.78 | 19.52 | 19.76 | 19.76 | 249 |
09 Jul 2024 | 19.60 | 19.78 | 19.30 | 19.30 | 19.30 | 1,672 |
08 Jul 2024 | 19.64 | 19.70 | 19.54 | 19.70 | 19.70 | 304 |
05 Jul 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.80 | 272 |
04 Jul 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 76 |
03 Jul 2024 | 19.28 | 19.42 | 19.28 | 19.28 | 19.28 | 229 |
02 Jul 2024 | 18.96 | 19.20 | 18.94 | 19.20 | 19.20 | 527 |
01 Jul 2024 | 18.96 | 19.10 | 18.96 | 19.10 | 19.10 | 23 |
28 Jun 2024 | 18.68 | 18.78 | 18.66 | 18.78 | 18.78 | 812 |
27 Jun 2024 | 18.58 | 18.58 | 18.52 | 18.52 | 18.52 | 162 |
26 Jun 2024 | 18.61 | 18.76 | 18.58 | 18.58 | 18.58 | 1,273 |
25 Jun 2024 | 18.90 | 19.12 | 18.88 | 19.12 | 19.12 | 262 |
24 Jun 2024 | 19.20 | 19.20 | 19.10 | 19.18 | 19.18 | 378 |
21 Jun 2024 | 19.36 | 19.38 | 19.26 | 19.26 | 19.26 | 1,904 |
20 Jun 2024 | 19.28 | 19.40 | 19.28 | 19.40 | 19.40 | 320 |
19 Jun 2024 | 19.14 | 19.14 | 19.12 | 19.14 | 19.14 | 1,006 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 19.18 | 19.20 | 19.18 | 19.20 | 19.20 | 71 |
14 Jun 2024 | 19.22 | 19.22 | 19.12 | 19.20 | 19.20 | 417 |
13 Jun 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 11 |
12 Jun 2024 | 19.36 | 19.40 | 19.36 | 19.40 | 19.40 | 510 |
11 Jun 2024 | 19.59 | 19.76 | 19.50 | 19.50 | 19.50 | 5,351 |
10 Jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 33 |
07 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 985 |
06 Jun 2024 | 19.40 | 19.56 | 19.40 | 19.56 | 19.56 | 229 |
05 Jun 2024 | 19.03 | 19.24 | 19.03 | 19.24 | 19.24 | 18,950 |
04 Jun 2024 | 19.32 | 19.32 | 18.80 | 19.26 | 19.26 | 10,432 |
03 Jun 2024 | 19.41 | 19.53 | 19.07 | 19.48 | 19.48 | 19,942 |
31 May 2024 | 19.56 | 19.60 | 19.04 | 19.60 | 19.60 | 28,513 |
30 May 2024 | 19.52 | 19.58 | 19.50 | 19.50 | 19.50 | 3,262 |
29 May 2024 | 19.14 | 19.30 | 19.06 | 19.30 | 19.30 | 587 |
28 May 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 4,192 |
24 May 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 19.50 | 28,126 |
23 May 2024 | 19.44 | 19.58 | 19.44 | 19.58 | 19.58 | 963 |
22 May 2024 | 19.44 | 19.54 | 19.17 | 19.18 | 19.18 | 3,877 |
21 May 2024 | 19.28 | 19.42 | 19.28 | 19.42 | 19.42 | 11,750 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 19.46 | 19.46 | 19.36 | 19.36 | 19.36 | 1,682 |
16 May 2024 | 19.50 | 19.70 | 19.50 | 19.62 | 19.62 | 185 |
15 May 2024 | 19.60 | 19.60 | 19.48 | 19.50 | 19.50 | 174 |
14 May 2024 | 19.20 | 19.26 | 18.86 | 18.86 | 18.86 | 994 |
13 May 2024 | 18.98 | 19.12 | 18.90 | 19.09 | 19.09 | 80,806 |
10 May 2024 | 19.72 | 19.72 | 18.86 | 18.86 | 18.86 | 6,890 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 19.38 | 19.40 | 18.40 | 18.40 | 18.40 | 22,829 |
07 May 2024 | 18.30 | 18.30 | 18.18 | 18.25 | 18.25 | 35,058 |
03 May 2024 | 18.40 | 18.40 | 18.18 | 18.26 | 18.26 | 2,176 |
02 May 2024 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 2,174 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.90 | 17.90 | 17.76 | 17.76 | 17.76 | 3,005 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 16.90 | 17.42 | 16.90 | 17.12 | 17.12 | 3,464 |
25 Apr 2024 | 16.66 | 16.88 | 16.62 | 16.80 | 16.80 | 4,677 |
24 Apr 2024 | 16.84 | 16.86 | 16.16 | 16.85 | 16.85 | 4,643 |
23 Apr 2024 | 16.12 | 16.12 | 15.91 | 16.08 | 16.08 | 26,961 |
22 Apr 2024 | 16.44 | 16.68 | 16.44 | 16.68 | 16.68 | 241 |
19 Apr 2024 | 16.68 | 16.70 | 16.68 | 16.70 | 16.70 | 2,683 |
18 Apr 2024 | 17.12 | 17.14 | 16.93 | 16.96 | 16.96 | 6,801 |
17 Apr 2024 | 16.96 | 16.98 | 16.86 | 16.98 | 16.98 | 4,083 |
16 Apr 2024 | 17.06 | 17.06 | 16.76 | 16.90 | 16.90 | 2,506 |
15 Apr 2024 | 17.74 | 17.74 | 17.64 | 17.64 | 17.64 | 1,254 |
12 Apr 2024 | 18.48 | 18.48 | 17.70 | 17.70 | 17.70 | 1,239 |
11 Apr 2024 | 17.92 | 18.12 | 17.92 | 18.10 | 18.10 | 9,368 |
10 Apr 2024 | 17.34 | 17.70 | 17.10 | 17.70 | 17.70 | 2,927 |
09 Apr 2024 | 18.10 | 18.26 | 17.54 | 17.54 | 17.54 | 650 |
08 Apr 2024 | 18.30 | 18.30 | 18.24 | 18.30 | 18.30 | 8,858 |
05 Apr 2024 | 17.58 | 18.28 | 17.58 | 18.17 | 18.17 | 2,053 |
04 Apr 2024 | 17.72 | 17.72 | 17.48 | 17.48 | 17.48 | 492 |
03 Apr 2024 | 17.18 | 17.80 | 17.17 | 17.35 | 17.35 | 3,145 |
02 Apr 2024 | 17.42 | 17.62 | 17.02 | 17.42 | 17.42 | 62,485 |
28 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 514 |
27 Mar 2024 | 16.92 | 16.98 | 16.92 | 16.94 | 16.94 | 379 |
26 Mar 2024 | 16.46 | 16.50 | 16.46 | 16.50 | 16.50 | 551 |
25 Mar 2024 | 16.28 | 16.53 | 16.28 | 16.50 | 16.50 | 3,082 |
22 Mar 2024 | 16.80 | 16.80 | 16.48 | 16.64 | 16.64 | 1,820 |
21 Mar 2024 | 16.56 | 16.80 | 16.56 | 16.67 | 16.67 | 1,425 |
20 Mar 2024 | 16.60 | 16.60 | 16.22 | 16.28 | 16.28 | 1,446 |
19 Mar 2024 | 16.60 | 16.70 | 16.60 | 16.66 | 16.66 | 2,180 |
18 Mar 2024 | 16.71 | 16.71 | 16.66 | 16.66 | 16.66 | 464 |
15 Mar 2024 | 17.06 | 17.16 | 16.76 | 16.86 | 16.86 | 647 |
14 Mar 2024 | 17.00 | 17.16 | 16.92 | 16.92 | 16.92 | 2,504 |
13 Mar 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | 4 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 16.20 | 16.46 | 16.19 | 16.44 | 16.44 | 1,764 |
08 Mar 2024 | 16.32 | 16.32 | 16.26 | 16.26 | 16.26 | 1,632 |
07 Mar 2024 | 15.92 | 15.98 | 15.48 | 15.74 | 15.74 | 1,355 |
06 Mar 2024 | 15.10 | 15.46 | 15.10 | 15.40 | 15.40 | 2,055 |
05 Mar 2024 | 15.20 | 15.26 | 15.16 | 15.26 | 15.26 | 3,929 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |