Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
25 Jul 2024 | 17.18 | 17.18 | 16.40 | 16.48 | 16.48 | 57 |
24 Jul 2024 | 16.76 | 16.96 | 16.76 | 16.88 | 16.88 | 437 |
23 Jul 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4 |
22 Jul 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 6 |
19 Jul 2024 | 18.32 | 19.28 | 17.90 | 17.90 | 17.90 | 82 |
18 Jul 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 30 |
17 Jul 2024 | 18.84 | 18.84 | 18.80 | 18.80 | 18.80 | 5 |
16 Jul 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
15 Jul 2024 | 19.32 | 19.32 | 18.86 | 18.86 | 18.86 | 527 |
12 Jul 2024 | 19.12 | 19.26 | 19.02 | 19.26 | 19.26 | 386 |
11 Jul 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 104 |
10 Jul 2024 | 18.98 | 18.98 | 18.70 | 18.70 | 18.70 | 2,179 |
09 Jul 2024 | 18.70 | 18.78 | 18.70 | 18.78 | 18.78 | 31 |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 20 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 178 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | 1,661 |
27 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1 |
26 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 0.5728 Dividend | |||||
25 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.93 | 3 |
24 Jun 2024 | 20.05 | 20.50 | 20.05 | 20.50 | 19.93 | 368 |
21 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 5,980 |
20 Jun 2024 | 20.20 | 20.20 | 20.10 | 20.10 | 19.54 | 110 |
19 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.59 | 550 |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 20.10 | 20.15 | 19.96 | 19.98 | 19.42 | 177 |
14 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.38 | 84 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | - | - | - | - | - | - |
11 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.93 | 1 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.44 | 161 |
06 Jun 2024 | 20.00 | 20.02 | 20.00 | 20.00 | 19.44 | 3,789 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.93 | 252 |
31 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.22 | 3 |
30 May 2024 | 20.30 | 20.55 | 20.30 | 20.55 | 19.98 | 36 |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 21.15 | 21.40 | 21.15 | 21.40 | 20.80 | 212 |
23 May 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 20.80 | 562 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.14 | 1 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.14 | 33 |
16 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.24 | 70 |
15 May 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.29 | 2 |
14 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.09 | 17 |
13 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.19 | 15 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.48 | 19 |
03 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.39 | 27 |
02 May 2024 | 22.40 | 22.40 | 22.05 | 22.40 | 21.77 | 61 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 21.55 | 21.55 | 21.05 | 21.05 | 20.46 | 60 |
29 Apr 2024 | 21.85 | 22.00 | 21.85 | 22.00 | 21.39 | 15 |
26 Apr 2024 | 20.95 | 21.70 | 20.95 | 21.70 | 21.09 | 2,721 |
25 Apr 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 19.78 | 2,682 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 20.55 | 20.80 | 20.55 | 20.80 | 20.22 | 2,782 |
22 Apr 2024 | 20.10 | 20.25 | 19.87 | 20.25 | 19.68 | 2,786 |
19 Apr 2024 | 19.00 | 19.60 | 19.00 | 19.60 | 19.05 | 2,775 |
18 Apr 2024 | 19.13 | 19.40 | 19.13 | 19.40 | 18.86 | 2,744 |
17 Apr 2024 | 19.12 | 19.26 | 18.90 | 19.14 | 18.61 | 271 |
16 Apr 2024 | 19.26 | 19.30 | 19.10 | 19.14 | 18.60 | 463 |
15 Apr 2024 | 19.68 | 19.68 | 19.60 | 19.60 | 19.05 | 2,108 |
12 Apr 2024 | 19.50 | 19.70 | 19.34 | 19.34 | 18.80 | 737 |
11 Apr 2024 | 19.98 | 19.98 | 19.64 | 19.80 | 19.25 | 747 |
10 Apr 2024 | 19.50 | 20.10 | 19.50 | 20.10 | 19.54 | 1,983 |
09 Apr 2024 | 20.95 | 20.95 | 19.62 | 19.80 | 19.25 | 1,192 |
08 Apr 2024 | 20.90 | 21.00 | 20.84 | 21.00 | 20.41 | 210 |
05 Apr 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.02 | 1,000 |
04 Apr 2024 | 21.50 | 21.50 | 21.30 | 21.35 | 20.76 | 1,594 |
03 Apr 2024 | 21.46 | 21.65 | 21.45 | 21.65 | 21.05 | 1,547 |
02 Apr 2024 | 21.20 | 21.45 | 21.20 | 21.45 | 20.85 | 5,680 |
28 Mar 2024 | 22.00 | 22.00 | 21.45 | 21.45 | 20.85 | 292 |
27 Mar 2024 | 21.65 | 21.65 | 21.50 | 21.50 | 20.89 | 95 |
26 Mar 2024 | 22.05 | 22.40 | 21.90 | 22.40 | 21.77 | 257 |
25 Mar 2024 | 21.45 | 22.58 | 21.45 | 21.92 | 21.30 | 729 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 21.55 | 21.75 | 21.37 | 21.65 | 21.04 | 1,703 |
20 Mar 2024 | 19.58 | 21.15 | 19.58 | 20.56 | 19.99 | 628 |
19 Mar 2024 | 21.95 | 21.95 | 21.00 | 21.15 | 20.56 | 183 |
18 Mar 2024 | 22.90 | 22.95 | 22.85 | 22.95 | 22.31 | 54 |
15 Mar 2024 | 20.70 | 21.50 | 20.70 | 21.20 | 20.61 | 1,018 |
14 Mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.11 | 551 |
13 Mar 2024 | 21.01 | 21.01 | 21.00 | 21.00 | 20.41 | 733 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 21.05 | 21.15 | 20.75 | 21.00 | 20.41 | 392 |
08 Mar 2024 | 20.20 | 20.65 | 20.20 | 20.39 | 19.82 | 941 |
07 Mar 2024 | 20.25 | 20.35 | 20.25 | 20.35 | 19.78 | 775 |
06 Mar 2024 | 20.10 | 20.75 | 20.10 | 20.60 | 20.02 | 301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |