Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.38 | 19.38 | 19.34 | 19.34 | 19.34 | 4 |
25 Jul 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 19.45 | 19.46 | 19.43 | 19.43 | 19.43 | 366 |
18 Jul 2024 | 19.72 | 19.72 | 19.69 | 19.69 | 19.69 | 47 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 52 |
15 Jul 2024 | 19.35 | 19.65 | 19.35 | 19.48 | 19.48 | 140 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | 18.70 | 18.70 | 18.68 | 18.68 | 18.68 | 7 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 26 |
08 Jul 2024 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | 40 |
05 Jul 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 19.21 | 19.21 | 19.08 | 19.11 | 19.11 | 2,323 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 5 |
25 Jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 57 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 713 |
20 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 20.87 | 20.87 | 20.62 | 20.62 | 20.62 | 246 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 19.89 | 19.89 | 19.75 | 19.75 | 19.75 | 320 |
07 Jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
06 Jun 2024 | 20.50 | 20.60 | 20.47 | 20.47 | 20.47 | 276 |
05 Jun 2024 | 20.37 | 20.55 | 20.37 | 20.55 | 20.55 | 432 |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 20.25 | 20.32 | 20.20 | 20.20 | 20.20 | 82 |
31 May 2024 | 20.02 | 20.15 | 20.02 | 20.15 | 20.15 | 208 |
30 May 2024 | 19.58 | 20.22 | 19.58 | 20.22 | 20.22 | 65 |
29 May 2024 | 19.00 | 19.14 | 18.98 | 19.13 | 19.13 | 1,900 |
28 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 50 |
24 May 2024 | 18.52 | 18.52 | 18.50 | 18.50 | 18.50 | 504 |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 18.42 | 18.54 | 18.42 | 18.54 | 18.54 | 151 |
17 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 15 |
16 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 20 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 500 |
10 May 2024 | 17.98 | 18.09 | 17.98 | 18.09 | 18.09 | 128 |
09 May 2024 | 18.14 | 19.00 | 18.14 | 18.63 | 18.63 | 833 |
08 May 2024 | 17.00 | 17.02 | 17.00 | 17.02 | 17.02 | 31 |
07 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 25 |
30 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 20 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 24 |
22 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 8 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1 |
15 Apr 2024 | 16.18 | 16.18 | 16.17 | 16.17 | 16.17 | 22 |
12 Apr 2024 | 16.71 | 16.71 | 16.60 | 16.60 | 16.60 | 81 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 20 |
09 Apr 2024 | 17.65 | 17.77 | 17.40 | 17.40 | 17.40 | 57 |
08 Apr 2024 | 17.28 | 17.49 | 17.28 | 17.49 | 17.49 | 207 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 26 |
03 Apr 2024 | 16.73 | 17.03 | 16.73 | 17.03 | 17.03 | 1,810 |
02 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1 |
28 Mar 2024 | 17.17 | 17.30 | 17.17 | 17.30 | 17.30 | 254 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 35 |
25 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 200 |
20 Mar 2024 | 17.05 | 17.07 | 16.68 | 17.03 | 17.03 | 1,898 |
19 Mar 2024 | 16.88 | 16.98 | 16.78 | 16.87 | 16.87 | 2,106 |
18 Mar 2024 | 16.66 | 17.17 | 16.66 | 16.93 | 16.93 | 2,108 |
15 Mar 2024 | 16.72 | 16.72 | 16.54 | 16.62 | 16.62 | 1,500 |
14 Mar 2024 | 17.18 | 17.18 | 16.95 | 16.95 | 16.95 | 28 |
13 Mar 2024 | 17.61 | 17.61 | 17.59 | 17.59 | 17.59 | 107 |
12 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1 |
11 Mar 2024 | 18.21 | 18.21 | 18.08 | 18.08 | 18.08 | 42 |
08 Mar 2024 | 18.54 | 19.22 | 18.54 | 19.22 | 19.22 | 27 |
07 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 7 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |