Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.26 | 18.56 | 18.26 | 6.70 | 6.70 | 597 |
25 Jul 2024 | 18.70 | 18.70 | 18.22 | 6.70 | 6.70 | 488 |
24 Jul 2024 | 18.80 | 18.90 | 18.68 | 6.70 | 6.70 | 654 |
23 Jul 2024 | 19.10 | 19.14 | 18.92 | 6.70 | 6.70 | 7,735 |
22 Jul 2024 | 19.16 | 19.28 | 19.16 | 6.70 | 6.70 | 2,460 |
19 Jul 2024 | 19.00 | 19.20 | 19.00 | 6.70 | 6.70 | 1,317 |
18 Jul 2024 | 19.18 | 19.32 | 18.84 | 6.70 | 6.70 | 1,375 |
17 Jul 2024 | 19.68 | 19.68 | 19.04 | 6.70 | 6.70 | 524 |
16 Jul 2024 | 18.72 | 19.48 | 18.72 | 6.70 | 6.70 | 2,057 |
15 Jul 2024 | 18.50 | 18.78 | 18.50 | 6.70 | 6.70 | 698 |
12 Jul 2024 | 17.86 | 18.68 | 17.86 | 6.70 | 6.70 | 15,325 |
11 Jul 2024 | 17.68 | 17.86 | 17.56 | 6.70 | 6.70 | 1,464 |
10 Jul 2024 | 17.84 | 17.94 | 17.77 | 6.70 | 6.70 | 6,694 |
09 Jul 2024 | 17.92 | 17.98 | 17.72 | 6.70 | 6.70 | 478 |
08 Jul 2024 | 18.40 | 18.40 | 18.06 | 6.70 | 6.70 | 589 |
05 Jul 2024 | 18.34 | 18.56 | 18.22 | 6.70 | 6.70 | 839 |
04 Jul 2024 | 18.60 | 18.68 | 18.30 | 6.70 | 6.70 | 451 |
03 Jul 2024 | 18.74 | 18.74 | 18.50 | 6.70 | 6.70 | 234 |
02 Jul 2024 | 18.40 | 18.62 | 18.40 | 6.70 | 6.70 | 9,189 |
01 Jul 2024 | 18.64 | 18.96 | 18.58 | 6.70 | 6.70 | 607 |
28 Jun 2024 | 18.52 | 18.52 | 18.24 | 6.70 | 6.70 | 2,629 |
27 Jun 2024 | 18.24 | 18.40 | 18.16 | 6.70 | 6.70 | 1,311 |
26 Jun 2024 | 18.84 | 18.86 | 18.48 | 18.48 | 18.48 | 3,602 |
25 Jun 2024 | 18.86 | 18.90 | 18.76 | 6.70 | 6.70 | 402 |
24 Jun 2024 | 19.06 | 19.10 | 18.84 | 6.70 | 6.70 | 791 |
21 Jun 2024 | 19.26 | 19.26 | 18.74 | 6.70 | 6.70 | 2,325 |
20 Jun 2024 | 18.50 | 18.70 | 18.38 | 6.70 | 6.70 | 1,224 |
19 Jun 2024 | 18.32 | 18.70 | 18.32 | 6.70 | 6.70 | 3,883 |
18 Jun 2024 | 17.36 | 18.26 | 17.36 | 6.70 | 6.70 | 3,521 |
17 Jun 2024 | 16.06 | 17.54 | 16.06 | 6.70 | 6.70 | 7,390 |
14 Jun 2024 | 16.30 | 16.30 | 15.96 | 6.70 | 6.70 | 95 |
13 Jun 2024 | 16.78 | 16.78 | 16.32 | 6.70 | 6.70 | 386,142 |
12 Jun 2024 | 16.90 | 16.96 | 16.70 | 6.70 | 6.70 | 385,211 |
12 Jun 2024 | 0.85 Dividend | |||||
11 Jun 2024 | 17.80 | 17.90 | 17.34 | 6.70 | 5.85 | 1,109 |
10 Jun 2024 | 17.36 | 17.64 | 17.32 | 6.70 | 5.85 | 433 |
07 Jun 2024 | 17.34 | 17.34 | 17.22 | 6.70 | 5.85 | 879 |
06 Jun 2024 | 17.34 | 17.46 | 17.20 | 6.70 | 5.85 | 1,544 |
05 Jun 2024 | 17.74 | 17.74 | 17.28 | 6.70 | 5.85 | 280 |
04 Jun 2024 | 17.60 | 17.80 | 17.60 | 6.70 | 5.85 | 41,463 |
03 Jun 2024 | 17.66 | 17.66 | 17.40 | 6.70 | 5.85 | 664,146 |
31 May 2024 | 17.20 | 17.56 | 17.12 | 6.70 | 5.85 | 357 |
30 May 2024 | 16.92 | 17.14 | 16.92 | 6.70 | 5.85 | 495,626 |
29 May 2024 | 17.16 | 17.16 | 16.95 | 6.70 | 5.85 | 74 |
28 May 2024 | 17.40 | 17.40 | 17.14 | 6.70 | 5.85 | 4,013 |
24 May 2024 | 16.98 | 17.54 | 16.98 | 6.70 | 5.85 | 19,998 |
23 May 2024 | 17.16 | 17.26 | 17.08 | 6.70 | 5.85 | 1,300 |
22 May 2024 | 17.38 | 17.38 | 16.98 | 6.70 | 5.85 | 1,952 |
21 May 2024 | 17.58 | 17.58 | 17.30 | 6.70 | 5.85 | 819 |
20 May 2024 | 17.74 | 17.82 | 17.72 | 6.70 | 5.85 | 885 |
17 May 2024 | 17.58 | 17.64 | 17.54 | 6.70 | 5.85 | 125,340 |
16 May 2024 | 17.64 | 17.64 | 17.46 | 6.70 | 5.85 | 1,561 |
15 May 2024 | 17.60 | 17.70 | 17.48 | 6.70 | 5.85 | 1,282 |
14 May 2024 | 17.52 | 17.56 | 17.20 | 6.70 | 5.85 | 2,714 |
13 May 2024 | 16.86 | 17.46 | 16.86 | 6.70 | 5.85 | 213,198 |
10 May 2024 | 16.90 | 17.04 | 16.82 | 6.70 | 5.85 | 3,393 |
09 May 2024 | 17.22 | 17.22 | 16.28 | 6.70 | 5.85 | 22,316 |
08 May 2024 | 17.66 | 17.66 | 16.42 | 6.70 | 5.85 | 2,404 |
07 May 2024 | 18.08 | 18.46 | 18.00 | 6.70 | 5.85 | 1,666 |
03 May 2024 | 18.06 | 18.16 | 18.06 | 6.70 | 5.85 | 418 |
02 May 2024 | 18.14 | 18.09 | 18.09 | 6.70 | 5.85 | 3,480 |
01 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 5.85 | - |
30 Apr 2024 | 18.36 | 18.36 | 18.04 | 6.70 | 5.85 | 10,136 |
29 Apr 2024 | 18.48 | 18.54 | 18.14 | 6.70 | 5.85 | 2,109 |
26 Apr 2024 | 17.96 | 18.46 | 17.96 | 6.70 | 5.85 | 3,213 |
25 Apr 2024 | 18.36 | 18.40 | 18.04 | 6.70 | 5.85 | 1,579 |
24 Apr 2024 | 18.84 | 18.84 | 18.46 | 6.70 | 5.85 | 22,948 |
23 Apr 2024 | 18.68 | 18.78 | 18.65 | 6.70 | 5.85 | 5,881 |
22 Apr 2024 | 18.68 | 18.86 | 18.55 | 6.70 | 5.85 | 215,465 |
19 Apr 2024 | 18.76 | 19.08 | 18.72 | 6.70 | 5.85 | 1,202 |
18 Apr 2024 | 18.82 | 19.22 | 18.76 | 6.70 | 5.85 | 16,129 |
17 Apr 2024 | 18.78 | 19.08 | 18.72 | 6.70 | 5.85 | 5,019 |
16 Apr 2024 | 18.50 | 18.82 | 18.38 | 6.70 | 5.85 | 2,722 |
15 Apr 2024 | 18.70 | 19.00 | 18.60 | 6.70 | 5.85 | 9,755 |
12 Apr 2024 | 19.48 | 19.58 | 18.66 | 6.70 | 5.85 | 2,060 |
11 Apr 2024 | 19.26 | 19.36 | 19.06 | 6.70 | 5.85 | 7,443 |
10 Apr 2024 | 18.56 | 19.20 | 18.56 | 6.70 | 5.85 | 1,968 |
09 Apr 2024 | 19.30 | 19.30 | 18.72 | 6.70 | 5.85 | 10,884 |
08 Apr 2024 | 18.94 | 19.34 | 18.86 | 6.70 | 5.85 | 11,926 |
05 Apr 2024 | 19.00 | 19.00 | 18.76 | 6.70 | 5.85 | 5,419 |
04 Apr 2024 | 19.38 | 19.38 | 18.94 | 6.70 | 5.85 | 37,563 |
03 Apr 2024 | 18.82 | 19.38 | 18.82 | 6.70 | 5.85 | 523,645 |
02 Apr 2024 | 19.00 | 19.00 | 18.58 | 6.70 | 5.85 | 8,423 |
28 Mar 2024 | 19.20 | 19.20 | 18.81 | 6.70 | 5.85 | 10,546 |
27 Mar 2024 | 18.95 | 19.20 | 18.95 | 6.70 | 5.85 | 308,402 |
26 Mar 2024 | 18.50 | 18.93 | 18.41 | 6.70 | 5.85 | 5,020 |
25 Mar 2024 | 18.13 | 18.49 | 18.13 | 6.70 | 5.85 | 16,942 |
22 Mar 2024 | 18.02 | 18.05 | 17.91 | 6.70 | 5.85 | 3,929 |
21 Mar 2024 | 17.88 | 18.00 | 17.78 | 6.70 | 5.85 | 1,456 |
20 Mar 2024 | 18.18 | 18.18 | 17.87 | 6.70 | 5.85 | 2,786 |
19 Mar 2024 | 18.07 | 18.26 | 17.89 | 6.70 | 5.85 | 15,421 |
18 Mar 2024 | 18.67 | 18.81 | 17.65 | 6.70 | 5.85 | 6,337 |
15 Mar 2024 | 18.33 | 18.80 | 18.25 | 6.70 | 5.85 | 15,067 |
14 Mar 2024 | 18.21 | 18.74 | 18.15 | 6.70 | 5.85 | 23,079 |
13 Mar 2024 | 18.15 | 18.29 | 17.93 | 6.70 | 5.85 | 15,097 |
12 Mar 2024 | 17.88 | 18.09 | 17.75 | 6.70 | 5.85 | 4,028 |
11 Mar 2024 | 17.33 | 18.05 | 17.30 | 6.70 | 5.85 | 93,366 |
08 Mar 2024 | 17.89 | 17.89 | 17.56 | 6.70 | 5.85 | 13,631 |
07 Mar 2024 | 17.74 | 18.08 | 17.74 | 6.70 | 5.85 | 9,173 |
06 Mar 2024 | 17.76 | 17.96 | 17.60 | 6.70 | 5.85 | 1,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |