Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 26.41 | 26.43 | 26.41 | 26.43 | 26.43 | 43 |
24 Jul 2024 | 26.41 | 26.41 | 26.39 | 26.40 | 26.40 | 43 |
23 Jul 2024 | 26.41 | 26.41 | 26.39 | 26.40 | 26.40 | 110 |
22 Jul 2024 | 26.41 | 26.42 | 26.39 | 26.40 | 26.40 | 560 |
19 Jul 2024 | 26.25 | 26.41 | 26.23 | 26.41 | 26.41 | 2,437 |
18 Jul 2024 | 26.33 | 26.36 | 26.26 | 26.29 | 26.29 | 1,695 |
17 Jul 2024 | 25.49 | 25.49 | 25.40 | 25.49 | 25.49 | 40 |
16 Jul 2024 | 25.37 | 25.43 | 25.37 | 25.39 | 25.39 | 10 |
15 Jul 2024 | 25.44 | 25.46 | 25.30 | 25.41 | 25.41 | 1,316 |
12 Jul 2024 | 25.05 | 25.43 | 25.01 | 25.39 | 25.39 | 402 |
11 Jul 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1 |
10 Jul 2024 | 25.14 | 25.30 | 25.01 | 25.26 | 25.26 | 35 |
09 Jul 2024 | 25.15 | 25.15 | 25.03 | 25.13 | 25.13 | 11 |
08 Jul 2024 | 24.87 | 24.96 | 24.87 | 24.96 | 24.96 | 7 |
05 Jul 2024 | 24.80 | 24.97 | 24.80 | 24.97 | 24.97 | 10 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 25.09 | 25.09 | 24.95 | 24.95 | 24.95 | 75 |
02 Jul 2024 | 25.59 | 25.59 | 24.80 | 24.84 | 24.84 | 100,181 |
01 Jul 2024 | 25.52 | 25.76 | 25.28 | 25.45 | 25.45 | 3,157 |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 42 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 21.39 | 21.41 | 21.39 | 21.41 | 21.41 | 272 |
13 Jun 2024 | 21.58 | 21.58 | 21.28 | 21.28 | 21.28 | 145 |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | 22.71 | 22.80 | 22.71 | 22.80 | 22.80 | 509 |
10 Jun 2024 | 22.77 | 22.93 | 22.77 | 22.93 | 22.93 | 795 |
07 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 21.80 | 21.81 | 21.80 | 21.81 | 21.81 | 73 |
04 Jun 2024 | 21.20 | 21.21 | 21.20 | 21.21 | 21.21 | 300 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 21.39 | 21.39 | 21.03 | 21.03 | 21.03 | 100 |
30 May 2024 | 21.59 | 21.59 | 21.25 | 21.25 | 21.25 | 274 |
29 May 2024 | 20.54 | 21.12 | 20.54 | 21.12 | 21.12 | 135 |
28 May 2024 | 22.11 | 22.20 | 21.64 | 21.64 | 21.64 | 258 |
24 May 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 1 |
23 May 2024 | 22.20 | 22.49 | 22.20 | 22.49 | 22.49 | 1 |
22 May 2024 | 21.89 | 22.43 | 21.89 | 22.43 | 22.43 | 99,211 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
16 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 13 |
15 May 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 5 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 23.49 | 23.55 | 23.49 | 23.55 | 23.55 | 108 |
10 May 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 285 |
09 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 9 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 3 |
02 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 23.78 | 23.78 | 23.43 | 23.55 | 23.55 | 1,626 |
29 Apr 2024 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | 210 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 468 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 120 |
18 Apr 2024 | 24.34 | 24.34 | 24.31 | 24.31 | 24.31 | 838 |
17 Apr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 52 |
16 Apr 2024 | 24.37 | 24.54 | 23.97 | 24.54 | 24.54 | 3,011 |
15 Apr 2024 | 25.38 | 25.38 | 25.06 | 25.06 | 25.06 | 367 |
12 Apr 2024 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | 166 |
11 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 10 |
10 Apr 2024 | 25.63 | 25.66 | 25.63 | 25.66 | 25.66 | 2 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 9 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 41 |
03 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 21 |
02 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 11 |
28 Mar 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.59 | 302 |
27 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
26 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 15 |
25 Mar 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | 30 |
22 Mar 2024 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 896 |
21 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 24 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 25.47 | 25.50 | 25.47 | 25.48 | 25.48 | 1,090 |
12 Mar 2024 | 25.44 | 25.48 | 25.44 | 25.48 | 25.48 | 100 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 25.72 | 25.72 | 25.32 | 25.32 | 25.32 | 20 |
07 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 31 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.76 | 117 |
04 Mar 2024 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |