Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.75 | 21.17 | 20.75 | 21.17 | 21.17 | 18 |
25 Jul 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 137 |
24 Jul 2024 | 21.26 | 21.26 | 20.99 | 20.99 | 20.99 | 600 |
23 Jul 2024 | 21.17 | 21.18 | 21.15 | 21.15 | 21.15 | 20 |
22 Jul 2024 | 21.44 | 21.44 | 20.98 | 21.08 | 21.08 | 382 |
19 Jul 2024 | 21.38 | 21.52 | 21.38 | 21.52 | 21.52 | 1,069 |
18 Jul 2024 | 22.29 | 22.29 | 21.89 | 22.11 | 22.11 | 9 |
17 Jul 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 21 |
16 Jul 2024 | 22.29 | 22.44 | 22.28 | 22.44 | 22.44 | 10 |
15 Jul 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1 |
12 Jul 2024 | 22.48 | 22.48 | 22.33 | 22.48 | 22.48 | 156 |
11 Jul 2024 | 22.31 | 22.39 | 22.14 | 22.39 | 22.39 | 78 |
10 Jul 2024 | 22.11 | 22.32 | 22.11 | 22.23 | 22.23 | 126 |
09 Jul 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 5 |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 22.05 | 22.09 | 22.05 | 22.08 | 22.08 | 15 |
04 Jul 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 4 |
03 Jul 2024 | 21.51 | 21.84 | 21.51 | 21.84 | 21.84 | 3 |
02 Jul 2024 | 21.33 | 21.33 | 21.30 | 21.30 | 21.30 | 24 |
01 Jul 2024 | 21.78 | 21.78 | 21.40 | 21.40 | 21.40 | 37 |
28 Jun 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 87 |
27 Jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
26 Jun 2024 | 22.00 | 22.00 | 21.52 | 21.52 | 21.52 | 1,335 |
25 Jun 2024 | 21.69 | 21.93 | 21.69 | 21.93 | 21.93 | 58 |
24 Jun 2024 | 21.81 | 21.81 | 21.75 | 21.75 | 21.75 | 3,511 |
21 Jun 2024 | 21.78 | 21.78 | 21.69 | 21.69 | 21.69 | 418 |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 21.25 | 21.42 | 21.21 | 21.42 | 21.42 | 11 |
14 Jun 2024 | 21.40 | 21.40 | 21.13 | 21.13 | 21.13 | 23 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3,262 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 21.99 | 22.00 | 21.96 | 21.96 | 21.96 | 5 |
07 Jun 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 10 |
06 Jun 2024 | 22.15 | 22.19 | 22.15 | 22.19 | 22.19 | 1,007 |
05 Jun 2024 | 22.29 | 22.34 | 22.27 | 22.27 | 22.27 | 1 |
04 Jun 2024 | 22.03 | 22.18 | 21.95 | 22.18 | 22.18 | 28 |
03 Jun 2024 | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | - |
31 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 21.81 | 21.81 | 21.47 | 21.47 | 21.47 | 196 |
28 May 2024 | 22.44 | 22.44 | 21.92 | 21.92 | 21.92 | 862 |
24 May 2024 | 22.41 | 22.51 | 22.39 | 22.51 | 22.51 | 211 |
23 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 309 |
22 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 193 |
21 May 2024 | 22.92 | 22.92 | 22.71 | 22.71 | 22.71 | 6,652 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 23.22 | 23.22 | 23.05 | 23.06 | 23.06 | 14 |
15 May 2024 | 22.98 | 23.07 | 22.95 | 23.07 | 23.07 | 1,492 |
14 May 2024 | 22.90 | 22.90 | 22.83 | 22.83 | 22.83 | 4 |
13 May 2024 | 23.15 | 23.23 | 23.15 | 23.16 | 23.16 | 138 |
10 May 2024 | 23.08 | 23.13 | 23.02 | 23.13 | 23.13 | 4 |
09 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1,688 |
08 May 2024 | 23.08 | 23.08 | 22.98 | 22.98 | 22.98 | 53 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 3,980 |
29 Apr 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 377 |
26 Apr 2024 | 22.77 | 22.77 | 22.61 | 22.63 | 22.63 | 93 |
25 Apr 2024 | 22.71 | 22.76 | 22.50 | 22.50 | 22.50 | 6 |
24 Apr 2024 | 22.92 | 22.92 | 22.78 | 22.78 | 22.78 | 1 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 22.78 | 22.78 | 22.69 | 22.71 | 22.71 | 1 |
19 Apr 2024 | 22.33 | 22.53 | 22.33 | 22.53 | 22.53 | 1,466 |
18 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1,768 |
17 Apr 2024 | 22.63 | 22.63 | 22.49 | 22.49 | 22.49 | 5,585 |
16 Apr 2024 | 22.50 | 22.58 | 22.49 | 22.58 | 22.58 | 337 |
15 Apr 2024 | 22.98 | 23.09 | 22.98 | 23.09 | 23.09 | 405 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 23.47 | 23.47 | 23.20 | 23.20 | 23.20 | 763 |
10 Apr 2024 | 23.63 | 23.75 | 23.63 | 23.75 | 23.75 | 1 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 23.56 | 23.58 | 23.56 | 23.57 | 23.57 | 2,008 |
05 Apr 2024 | 23.09 | 23.41 | 23.09 | 23.41 | 23.41 | 958 |
04 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 50 |
03 Apr 2024 | 23.33 | 23.33 | 23.22 | 23.22 | 23.22 | 187 |
02 Apr 2024 | 23.78 | 23.78 | 23.34 | 23.34 | 23.34 | 25 |
28 Mar 2024 | 23.87 | 23.89 | 23.83 | 23.89 | 23.89 | 1,508 |
27 Mar 2024 | 24.16 | 24.16 | 23.66 | 23.66 | 23.66 | 4,620 |
26 Mar 2024 | 24.11 | 24.23 | 24.11 | 24.23 | 24.23 | 1,178 |
25 Mar 2024 | 24.05 | 24.05 | 23.93 | 23.93 | 23.93 | 65 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 24.26 | 24.26 | 24.25 | 24.25 | 24.25 | 25 |
20 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2 |
19 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 498 |
18 Mar 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 204 |
15 Mar 2024 | 24.19 | 24.19 | 24.06 | 24.06 | 24.06 | 1,248 |
14 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 374 |
13 Mar 2024 | 24.27 | 24.27 | 24.23 | 24.23 | 24.23 | 486 |
12 Mar 2024 | 23.93 | 24.16 | 23.93 | 24.16 | 24.16 | 706 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 4,646 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |