Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.18 | 20.18 | 20.13 | 20.13 | 20.13 | 1,287 |
25 Jul 2024 | 19.99 | 19.99 | 19.93 | 19.97 | 19.97 | 3,149 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 300 |
18 Jul 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 5 |
17 Jul 2024 | 20.14 | 20.18 | 20.14 | 20.18 | 20.18 | 19 |
16 Jul 2024 | 20.06 | 20.06 | 20.04 | 20.04 | 20.04 | 4,807 |
15 Jul 2024 | 20.16 | 20.18 | 20.16 | 20.18 | 20.18 | 49,436 |
12 Jul 2024 | 20.49 | 20.52 | 20.45 | 20.52 | 20.52 | 184 |
11 Jul 2024 | 20.39 | 20.39 | 20.26 | 20.26 | 20.26 | 780 |
10 Jul 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 202 |
09 Jul 2024 | 20.05 | 20.05 | 20.04 | 20.04 | 20.04 | 18,900 |
08 Jul 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | 520 |
05 Jul 2024 | 19.82 | 19.82 | 19.78 | 19.78 | 19.78 | 406 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | 380 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1 |
28 Jun 2024 | 19.31 | 19.31 | 19.30 | 19.30 | 19.30 | 231 |
27 Jun 2024 | 19.03 | 19.03 | 19.02 | 19.02 | 19.02 | 113 |
26 Jun 2024 | 18.69 | 18.69 | 18.65 | 18.65 | 18.65 | 53,939 |
25 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1 |
24 Jun 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 18.95 | 94 |
21 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2 |
20 Jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 136 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 18.36 | 18.39 | 18.36 | 18.39 | 18.39 | 372 |
17 Jun 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 158,221 |
14 Jun 2024 | 18.18 | 18.18 | 18.15 | 18.18 | 18.18 | 810 |
13 Jun 2024 | 18.80 | 18.80 | 18.72 | 18.72 | 18.72 | 269 |
12 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1,000 |
11 Jun 2024 | 18.91 | 18.91 | 18.83 | 18.84 | 18.84 | 4,464 |
11 Jun 2024 | 0.664531 Dividend | |||||
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 8 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 10 |
04 Jun 2024 | 20.14 | 20.14 | 20.07 | 20.07 | 20.07 | 3,501 |
03 Jun 2024 | 20.08 | 20.08 | 20.03 | 20.03 | 20.03 | 4,080 |
31 May 2024 | 19.75 | 19.75 | 19.67 | 19.67 | 19.67 | 271 |
30 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 8,000 |
29 May 2024 | 19.97 | 19.97 | 19.95 | 19.95 | 19.95 | 1,278 |
28 May 2024 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 1,015 |
24 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 132,100 |
23 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 150 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 191 |
20 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 285 |
17 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 10 |
16 May 2024 | 21.04 | 21.09 | 21.04 | 21.09 | 21.09 | 266 |
15 May 2024 | 20.73 | 20.86 | 20.73 | 20.86 | 20.86 | 7 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 313 |
10 May 2024 | 20.42 | 20.44 | 20.42 | 20.42 | 20.42 | 51 |
09 May 2024 | 20.49 | 20.49 | 20.48 | 20.48 | 20.48 | 165,200 |
08 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 200 |
07 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1,582 |
03 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 14 |
02 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1 |
01 May 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 20.80 | 16 |
30 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 168 |
29 Apr 2024 | 20.70 | 20.73 | 20.70 | 20.70 | 20.70 | 1,550 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 20.76 | 20.82 | 20.76 | 20.82 | 20.82 | 75 |
24 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1 |
23 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 309 |
22 Apr 2024 | 20.64 | 20.67 | 20.62 | 20.62 | 20.62 | 48,451 |
19 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1 |
18 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1 |
17 Apr 2024 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | 709 |
16 Apr 2024 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | 575 |
15 Apr 2024 | 21.60 | 21.60 | 21.44 | 21.44 | 21.44 | 60 |
12 Apr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2,465 |
11 Apr 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.67 | 51 |
10 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 499 |
09 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 47,500 |
08 Apr 2024 | 22.08 | 22.09 | 22.07 | 22.07 | 22.07 | 6 |
05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 21.78 | 21.91 | 21.78 | 21.91 | 21.91 | 701 |
02 Apr 2024 | 22.04 | 22.04 | 22.00 | 22.02 | 22.02 | 3,562 |
28 Mar 2024 | 22.54 | 22.56 | 22.54 | 22.55 | 22.55 | 251 |
27 Mar 2024 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 501 |
26 Mar 2024 | 22.86 | 22.87 | 22.83 | 22.83 | 22.83 | 309 |
25 Mar 2024 | 22.93 | 22.94 | 22.92 | 22.94 | 22.94 | 198,539 |
22 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 250 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 22.74 | 22.74 | 22.73 | 22.73 | 22.73 | 301 |
19 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
18 Mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 90,100 |
15 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 250 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 500 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 65,700 |
07 Mar 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 22.76 | 501 |
06 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |