Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.36 | 21.04 | 19.25 | 19.90 | 19.90 | 8,676 |
25 Jul 2024 | 18.24 | 18.95 | 18.20 | 18.77 | 18.77 | 205 |
24 Jul 2024 | 18.70 | 18.70 | 18.54 | 18.55 | 18.55 | 1,053 |
23 Jul 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 518,995 |
22 Jul 2024 | 18.78 | 18.92 | 18.78 | 18.92 | 18.92 | 30 |
19 Jul 2024 | 18.82 | 19.27 | 18.80 | 19.14 | 19.14 | 897 |
18 Jul 2024 | 19.51 | 19.60 | 19.46 | 19.55 | 19.55 | 2,255 |
17 Jul 2024 | 19.60 | 19.85 | 19.53 | 19.56 | 19.56 | 11,585 |
16 Jul 2024 | 18.97 | 19.58 | 18.97 | 19.51 | 19.51 | 16,811 |
15 Jul 2024 | 18.53 | 19.30 | 18.53 | 19.30 | 19.30 | 18,680 |
12 Jul 2024 | 18.61 | 18.61 | 18.43 | 18.54 | 18.54 | 165 |
11 Jul 2024 | 17.84 | 18.27 | 17.84 | 18.27 | 18.27 | 1,107 |
10 Jul 2024 | 17.81 | 17.90 | 17.66 | 17.70 | 17.70 | 251 |
09 Jul 2024 | 17.78 | 17.94 | 17.60 | 17.91 | 17.91 | 507 |
08 Jul 2024 | 18.00 | 18.11 | 18.00 | 18.00 | 18.00 | 233 |
05 Jul 2024 | 18.45 | 18.45 | 17.78 | 17.78 | 17.78 | 513 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 18.58 | 18.63 | 18.47 | 18.53 | 18.53 | 335 |
02 Jul 2024 | 18.54 | 18.58 | 18.54 | 18.55 | 18.55 | 4 |
01 Jul 2024 | 19.09 | 19.09 | 18.39 | 18.41 | 18.41 | 495 |
28 Jun 2024 | 19.13 | 19.13 | 18.97 | 19.02 | 19.02 | 99 |
27 Jun 2024 | 18.86 | 18.94 | 18.77 | 18.78 | 18.78 | 11,869 |
26 Jun 2024 | 18.76 | 18.85 | 18.64 | 18.73 | 18.73 | 4,200 |
25 Jun 2024 | 18.45 | 18.78 | 18.45 | 18.74 | 18.74 | 11 |
24 Jun 2024 | 17.82 | 18.60 | 17.82 | 18.60 | 18.60 | 1,798 |
21 Jun 2024 | 17.99 | 18.24 | 17.99 | 18.08 | 18.08 | 54 |
20 Jun 2024 | 18.25 | 18.28 | 18.12 | 18.27 | 18.27 | 587 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 18.42 | 18.42 | 18.18 | 18.18 | 18.18 | 2,983 |
17 Jun 2024 | 17.64 | 18.00 | 17.57 | 18.00 | 18.00 | 5,044 |
14 Jun 2024 | 17.49 | 17.49 | 17.23 | 17.35 | 17.35 | 605 |
14 Jun 2024 | 0.075 Dividend | |||||
13 Jun 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.54 | 115 |
12 Jun 2024 | 18.14 | 18.19 | 17.97 | 18.00 | 17.93 | 20 |
11 Jun 2024 | 17.35 | 17.80 | 17.35 | 17.80 | 17.72 | 88 |
10 Jun 2024 | 17.41 | 17.72 | 17.34 | 17.72 | 17.64 | 183 |
07 Jun 2024 | 17.24 | 17.38 | 17.15 | 17.38 | 17.31 | 151 |
06 Jun 2024 | 17.29 | 17.37 | 17.22 | 17.37 | 17.30 | 20 |
05 Jun 2024 | 17.45 | 17.48 | 17.33 | 17.33 | 17.26 | 1,002 |
04 Jun 2024 | 17.58 | 17.58 | 17.25 | 17.36 | 17.29 | 591 |
03 Jun 2024 | 18.81 | 18.83 | 17.69 | 17.69 | 17.62 | 1,542 |
31 May 2024 | 18.50 | 18.67 | 18.28 | 18.67 | 18.59 | 1,111 |
30 May 2024 | 18.08 | 18.27 | 17.96 | 18.24 | 18.16 | 617 |
29 May 2024 | 18.32 | 18.32 | 18.12 | 18.14 | 18.06 | 40 |
28 May 2024 | 18.37 | 18.63 | 18.32 | 18.63 | 18.55 | 1,736 |
24 May 2024 | 18.37 | 18.67 | 18.18 | 18.25 | 18.17 | 291 |
23 May 2024 | 18.24 | 18.45 | 18.07 | 18.07 | 17.99 | 156 |
22 May 2024 | 18.92 | 18.92 | 18.24 | 18.24 | 18.16 | 1,409 |
21 May 2024 | 18.96 | 19.22 | 18.91 | 19.19 | 19.11 | 629 |
20 May 2024 | 19.15 | 19.33 | 19.10 | 19.18 | 19.10 | 2,191 |
17 May 2024 | 18.94 | 19.00 | 18.75 | 18.93 | 18.85 | 681 |
16 May 2024 | 18.91 | 19.14 | 18.88 | 18.92 | 18.84 | 3,925 |
15 May 2024 | 18.93 | 18.93 | 18.66 | 18.87 | 18.79 | 25 |
14 May 2024 | 18.83 | 18.97 | 18.74 | 18.74 | 18.66 | 329 |
13 May 2024 | 18.88 | 18.94 | 18.72 | 18.72 | 18.64 | 72 |
10 May 2024 | 19.14 | 19.17 | 18.95 | 18.95 | 18.87 | 11 |
09 May 2024 | 19.03 | 19.19 | 18.99 | 19.14 | 19.06 | 5,834 |
08 May 2024 | 18.78 | 19.07 | 18.78 | 19.01 | 18.93 | 171 |
07 May 2024 | 19.11 | 19.11 | 19.04 | 19.09 | 19.01 | 158 |
03 May 2024 | 18.75 | 18.75 | 18.62 | 18.62 | 18.54 | 164 |
02 May 2024 | 18.49 | 18.68 | 18.49 | 18.55 | 18.47 | 42 |
01 May 2024 | 18.42 | 18.51 | 18.20 | 18.20 | 18.13 | 206 |
30 Apr 2024 | 19.07 | 19.07 | 18.81 | 18.81 | 18.73 | 1,670 |
29 Apr 2024 | 18.91 | 19.37 | 18.85 | 19.29 | 19.21 | 11,345 |
26 Apr 2024 | 19.09 | 19.64 | 18.27 | 19.16 | 19.07 | 4,079 |
25 Apr 2024 | 18.70 | 18.91 | 18.70 | 18.91 | 18.83 | 5,955 |
24 Apr 2024 | 18.78 | 18.90 | 18.57 | 18.72 | 18.64 | 304 |
23 Apr 2024 | 18.45 | 18.57 | 18.45 | 18.57 | 18.49 | 32 |
22 Apr 2024 | 18.58 | 18.65 | 18.49 | 18.64 | 18.56 | 20 |
19 Apr 2024 | 18.38 | 18.70 | 18.38 | 18.70 | 18.62 | 21 |
18 Apr 2024 | 18.67 | 18.76 | 18.48 | 18.48 | 18.40 | 307 |
17 Apr 2024 | 18.77 | 18.94 | 18.59 | 18.59 | 18.51 | 42 |
16 Apr 2024 | 19.00 | 19.02 | 18.68 | 18.81 | 18.73 | 6,222 |
15 Apr 2024 | 19.67 | 19.77 | 19.33 | 19.33 | 19.25 | 1,616 |
12 Apr 2024 | 20.20 | 20.20 | 19.82 | 19.82 | 19.74 | 490 |
11 Apr 2024 | 20.29 | 20.29 | 19.82 | 19.96 | 19.88 | 4,571 |
10 Apr 2024 | 20.00 | 20.41 | 20.00 | 20.13 | 20.04 | 525 |
09 Apr 2024 | 20.43 | 20.43 | 20.16 | 20.25 | 20.16 | 533 |
08 Apr 2024 | 20.67 | 20.68 | 20.47 | 20.49 | 20.40 | 15,818 |
05 Apr 2024 | 20.07 | 20.62 | 20.07 | 20.53 | 20.44 | 12,139 |
04 Apr 2024 | 20.19 | 20.21 | 20.10 | 20.17 | 20.08 | 2,087 |
03 Apr 2024 | 20.07 | 20.35 | 20.07 | 20.28 | 20.20 | 5,737 |
02 Apr 2024 | 19.97 | 19.97 | 19.77 | 19.78 | 19.69 | 121 |
28 Mar 2024 | 19.53 | 19.79 | 19.50 | 19.65 | 19.57 | 27,891 |
27 Mar 2024 | 19.26 | 19.26 | 19.00 | 19.14 | 19.06 | 398 |
26 Mar 2024 | 19.20 | 19.28 | 19.04 | 19.15 | 19.06 | 207 |
25 Mar 2024 | 19.28 | 19.50 | 19.28 | 19.30 | 19.22 | 18 |
22 Mar 2024 | 19.36 | 19.40 | 19.09 | 19.11 | 19.03 | 503 |
21 Mar 2024 | 19.29 | 19.50 | 19.19 | 19.43 | 19.35 | 10,741 |
20 Mar 2024 | 18.84 | 19.15 | 18.81 | 19.15 | 19.07 | 17,537 |
19 Mar 2024 | 18.52 | 19.00 | 18.52 | 19.00 | 18.92 | 22,648 |
18 Mar 2024 | 18.45 | 18.76 | 18.40 | 18.67 | 18.59 | 1,298 |
15 Mar 2024 | 18.71 | 18.90 | 18.63 | 18.63 | 18.55 | 610 |
14 Mar 2024 | 18.52 | 18.78 | 18.50 | 18.75 | 18.67 | 3,306 |
13 Mar 2024 | 18.00 | 18.49 | 17.98 | 18.45 | 18.38 | 920 |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 17.94 | 17.94 | 17.71 | 17.88 | 17.75 | 309 |
11 Mar 2024 | 17.63 | 17.94 | 17.63 | 17.91 | 17.78 | 854 |
08 Mar 2024 | 17.67 | 17.75 | 17.53 | 17.63 | 17.51 | 526 |
07 Mar 2024 | 17.23 | 17.75 | 17.23 | 17.75 | 17.63 | 604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |