Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 21.30 | 21.41 | 21.22 | 21.40 | 21.40 | 1,118 |
25 Jul 2024 | 20.94 | 21.29 | 20.92 | 21.21 | 21.21 | 8,761 |
24 Jul 2024 | 21.22 | 21.25 | 21.08 | 21.10 | 21.10 | 20,752 |
23 Jul 2024 | 21.48 | 21.54 | 21.36 | 21.36 | 21.36 | 1,378 |
22 Jul 2024 | 21.33 | 21.46 | 21.27 | 21.44 | 21.44 | 7,013 |
19 Jul 2024 | 21.22 | 21.32 | 21.10 | 21.14 | 21.14 | 2,273 |
18 Jul 2024 | 21.38 | 21.48 | 21.13 | 21.13 | 21.13 | 4,735 |
17 Jul 2024 | 21.54 | 21.62 | 21.34 | 21.38 | 21.38 | 12,997 |
16 Jul 2024 | 21.42 | 21.53 | 21.40 | 21.46 | 21.46 | 2,960 |
15 Jul 2024 | 21.25 | 21.39 | 21.19 | 21.39 | 21.39 | 2,819 |
12 Jul 2024 | 21.17 | 21.34 | 21.17 | 21.30 | 21.30 | 4,407 |
11 Jul 2024 | 21.05 | 21.20 | 20.95 | 21.06 | 21.06 | 2,225 |
10 Jul 2024 | 20.60 | 20.97 | 20.56 | 20.88 | 20.88 | 6,537 |
09 Jul 2024 | 20.83 | 20.91 | 20.44 | 20.55 | 20.55 | 24,441 |
08 Jul 2024 | 21.19 | 21.19 | 20.96 | 20.99 | 20.99 | 2,602 |
05 Jul 2024 | 21.24 | 21.37 | 21.17 | 21.33 | 21.33 | 1,417 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 20.88 | 21.17 | 20.88 | 21.16 | 21.16 | 6,674 |
02 Jul 2024 | 20.58 | 20.81 | 20.39 | 20.77 | 20.77 | 798 |
01 Jul 2024 | 20.59 | 20.69 | 20.44 | 20.56 | 20.56 | 4,426 |
28 Jun 2024 | 20.40 | 20.56 | 20.36 | 20.48 | 20.48 | 12,781 |
27 Jun 2024 | 20.21 | 20.40 | 20.21 | 20.22 | 20.22 | 9,130 |
26 Jun 2024 | 20.22 | 20.22 | 20.00 | 20.11 | 20.11 | 4,481 |
25 Jun 2024 | 20.27 | 20.28 | 20.01 | 20.04 | 20.04 | 2,175 |
24 Jun 2024 | 19.86 | 20.15 | 19.86 | 20.12 | 20.12 | 13,755 |
21 Jun 2024 | 19.83 | 19.89 | 19.75 | 19.79 | 19.79 | 2,603 |
20 Jun 2024 | 19.59 | 19.85 | 19.59 | 19.80 | 19.80 | 18,691 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 684 |
17 Jun 2024 | 19.51 | 19.56 | 19.36 | 19.48 | 19.48 | 10,657 |
14 Jun 2024 | 19.67 | 19.67 | 19.49 | 19.58 | 19.58 | 2,549 |
13 Jun 2024 | 19.90 | 19.90 | 19.64 | 19.64 | 19.64 | 346 |
12 Jun 2024 | 19.82 | 19.97 | 19.73 | 19.94 | 19.94 | 12,576 |
11 Jun 2024 | 19.81 | 20.00 | 19.40 | 19.80 | 19.80 | 662 |
10 Jun 2024 | 19.72 | 20.00 | 19.72 | 19.90 | 19.90 | 3,174 |
07 Jun 2024 | 19.68 | 19.90 | 19.68 | 19.81 | 19.81 | 4,705 |
06 Jun 2024 | 19.80 | 19.83 | 19.74 | 19.75 | 19.75 | 1,420 |
05 Jun 2024 | 19.70 | 19.75 | 19.50 | 19.64 | 19.64 | 827 |
04 Jun 2024 | 19.84 | 19.85 | 19.65 | 19.77 | 19.77 | 1,131 |
03 Jun 2024 | 19.77 | 19.81 | 19.55 | 19.75 | 19.75 | 4,928 |
31 May 2024 | 19.56 | 19.69 | 19.52 | 19.69 | 19.69 | 4,097 |
30 May 2024 | 19.44 | 19.51 | 19.33 | 19.51 | 19.51 | 1,216 |
29 May 2024 | 19.70 | 19.74 | 19.25 | 19.38 | 19.38 | 983 |
28 May 2024 | 19.44 | 19.56 | 19.37 | 19.40 | 19.40 | 2,154 |
24 May 2024 | 19.24 | 19.38 | 19.14 | 19.33 | 19.33 | 1,716 |
23 May 2024 | 19.21 | 19.38 | 19.12 | 19.12 | 19.12 | 2,453 |
22 May 2024 | 19.63 | 19.64 | 19.42 | 19.42 | 19.42 | 832 |
21 May 2024 | 19.51 | 19.61 | 19.41 | 19.60 | 19.60 | 8,168 |
20 May 2024 | 19.37 | 19.47 | 19.36 | 19.36 | 19.36 | 3,470 |
17 May 2024 | 19.50 | 19.50 | 19.10 | 19.43 | 19.43 | 3,273 |
16 May 2024 | 19.18 | 19.22 | 19.05 | 19.08 | 19.08 | 3,293 |
15 May 2024 | 19.33 | 19.41 | 19.17 | 19.17 | 19.17 | 3,592 |
14 May 2024 | 19.38 | 19.40 | 19.10 | 19.33 | 19.33 | 6,114 |
13 May 2024 | 19.48 | 19.49 | 19.08 | 19.08 | 19.08 | 2,962 |
13 May 2024 | 0.48 Dividend | |||||
10 May 2024 | 19.99 | 20.00 | 19.79 | 19.87 | 19.39 | 1,746 |
09 May 2024 | 19.72 | 19.97 | 19.71 | 19.86 | 19.38 | 6,536 |
08 May 2024 | 19.75 | 19.88 | 19.71 | 19.76 | 19.28 | 1,404 |
07 May 2024 | 19.83 | 19.90 | 19.75 | 19.79 | 19.31 | 987 |
03 May 2024 | 19.64 | 19.77 | 19.23 | 19.50 | 19.02 | 2,163 |
02 May 2024 | 19.41 | 19.41 | 19.20 | 19.23 | 18.77 | 769 |
01 May 2024 | 19.19 | 19.32 | 19.15 | 19.32 | 18.85 | 482 |
30 Apr 2024 | 18.76 | 19.24 | 18.76 | 19.17 | 18.71 | 363 |
29 Apr 2024 | 19.20 | 19.24 | 19.14 | 19.24 | 18.77 | 2,595 |
26 Apr 2024 | 18.85 | 19.18 | 18.85 | 19.16 | 18.69 | 589 |
25 Apr 2024 | 18.76 | 18.94 | 18.76 | 18.90 | 18.44 | 1,418 |
24 Apr 2024 | 19.32 | 19.32 | 18.84 | 18.91 | 18.45 | 4,953 |
23 Apr 2024 | 18.70 | 18.92 | 18.64 | 18.88 | 18.42 | 12,145 |
22 Apr 2024 | 18.55 | 18.75 | 18.47 | 18.74 | 18.28 | 5,788 |
19 Apr 2024 | 18.31 | 18.47 | 18.15 | 18.44 | 17.99 | 2,518 |
18 Apr 2024 | 18.16 | 18.30 | 18.10 | 18.22 | 17.78 | 2,470 |
17 Apr 2024 | 18.11 | 18.23 | 17.96 | 18.23 | 17.79 | 396 |
16 Apr 2024 | 18.07 | 18.11 | 17.93 | 17.94 | 17.51 | 1,668 |
15 Apr 2024 | 18.34 | 18.40 | 18.06 | 18.06 | 17.62 | 1,833 |
12 Apr 2024 | 18.38 | 18.42 | 18.16 | 18.18 | 17.74 | 1,861 |
11 Apr 2024 | 18.30 | 18.45 | 18.26 | 18.42 | 17.98 | 997 |
10 Apr 2024 | 18.25 | 18.40 | 18.25 | 18.32 | 17.88 | 971 |
09 Apr 2024 | 18.45 | 18.50 | 18.34 | 18.40 | 17.95 | 2,449 |
08 Apr 2024 | 18.45 | 18.46 | 18.33 | 18.42 | 17.98 | 1,791 |
05 Apr 2024 | 18.20 | 18.40 | 18.13 | 18.31 | 17.87 | 2,085 |
04 Apr 2024 | 18.42 | 18.47 | 18.42 | 18.43 | 17.99 | 1,305 |
03 Apr 2024 | 18.28 | 18.42 | 18.28 | 18.36 | 17.92 | 1,705 |
02 Apr 2024 | 18.16 | 18.28 | 18.15 | 18.28 | 17.84 | 584 |
28 Mar 2024 | 18.41 | 18.49 | 18.37 | 18.44 | 17.99 | 446 |
27 Mar 2024 | 18.39 | 18.39 | 18.24 | 18.27 | 17.83 | 1,086 |
26 Mar 2024 | 18.26 | 18.40 | 18.21 | 18.29 | 17.85 | 907 |
25 Mar 2024 | 18.38 | 18.52 | 18.34 | 18.34 | 17.90 | 3,554 |
22 Mar 2024 | 18.55 | 18.55 | 18.25 | 18.25 | 17.81 | 5,039 |
21 Mar 2024 | 18.41 | 18.62 | 18.37 | 18.52 | 18.08 | 9,175 |
20 Mar 2024 | 18.05 | 18.26 | 18.04 | 18.26 | 17.82 | 7,310 |
19 Mar 2024 | 18.19 | 18.19 | 17.97 | 18.05 | 17.61 | 943 |
18 Mar 2024 | 18.04 | 18.15 | 18.01 | 18.07 | 17.63 | 3,851 |
15 Mar 2024 | 17.92 | 18.18 | 17.92 | 18.13 | 17.69 | 3,757 |
14 Mar 2024 | 18.19 | 18.19 | 18.06 | 18.09 | 17.65 | 1,632 |
13 Mar 2024 | 18.35 | 18.38 | 18.24 | 18.25 | 17.81 | 3,140 |
12 Mar 2024 | 18.23 | 18.27 | 18.10 | 18.22 | 17.78 | 1,604 |
11 Mar 2024 | 18.10 | 18.26 | 18.03 | 18.16 | 17.72 | 3,213 |
08 Mar 2024 | 18.30 | 18.33 | 18.10 | 18.10 | 17.66 | 2,552 |
07 Mar 2024 | 18.72 | 18.72 | 18.27 | 18.36 | 17.92 | 1,579 |
06 Mar 2024 | 18.35 | 18.68 | 18.28 | 18.43 | 17.98 | 1,620 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |