Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 17.78 | 17.92 | 17.71 | 17.85 | 17.85 | 2,275 |
25 Jul 2024 | 17.28 | 17.74 | 17.20 | 17.70 | 17.70 | 1,419 |
24 Jul 2024 | 17.97 | 17.97 | 17.71 | 17.72 | 17.72 | 4,136 |
23 Jul 2024 | 18.00 | 18.33 | 17.86 | 18.23 | 18.23 | 1,109 |
22 Jul 2024 | 17.76 | 17.76 | 17.47 | 17.73 | 17.73 | 843 |
19 Jul 2024 | 17.85 | 18.00 | 17.61 | 17.64 | 17.64 | 2,447 |
18 Jul 2024 | 17.98 | 18.07 | 17.78 | 17.90 | 17.90 | 1,495 |
17 Jul 2024 | 17.89 | 18.17 | 17.88 | 18.07 | 18.07 | 655 |
16 Jul 2024 | 18.13 | 18.22 | 17.84 | 17.97 | 17.97 | 504 |
15 Jul 2024 | 17.88 | 18.14 | 17.86 | 18.07 | 18.07 | 1,122 |
12 Jul 2024 | 18.01 | 18.11 | 17.84 | 17.97 | 17.97 | 622 |
11 Jul 2024 | 17.95 | 17.99 | 17.62 | 17.76 | 17.76 | 19,364 |
10 Jul 2024 | 17.50 | 17.68 | 17.18 | 17.45 | 17.45 | 2,214 |
09 Jul 2024 | 17.84 | 17.92 | 17.78 | 17.79 | 17.79 | 940 |
08 Jul 2024 | 17.77 | 17.94 | 17.65 | 17.92 | 17.92 | 3,694 |
05 Jul 2024 | 17.50 | 17.60 | 17.37 | 17.60 | 17.60 | 2,582 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 17.58 | 17.73 | 17.50 | 17.56 | 17.56 | 52 |
02 Jul 2024 | 17.48 | 17.52 | 17.38 | 17.52 | 17.52 | 1,116 |
01 Jul 2024 | 18.00 | 18.00 | 17.45 | 17.45 | 17.45 | 716 |
28 Jun 2024 | 17.48 | 17.66 | 17.41 | 17.66 | 17.66 | 790 |
27 Jun 2024 | 17.50 | 17.56 | 17.38 | 17.38 | 17.38 | 1,718 |
26 Jun 2024 | 17.50 | 17.70 | 17.41 | 17.47 | 17.47 | 390 |
25 Jun 2024 | 17.57 | 17.82 | 17.54 | 17.64 | 17.64 | 5,018 |
24 Jun 2024 | 17.69 | 17.82 | 17.64 | 17.64 | 17.64 | 1,947 |
21 Jun 2024 | 17.94 | 18.00 | 17.38 | 17.60 | 17.60 | 4,489 |
20 Jun 2024 | 17.94 | 18.11 | 17.88 | 18.05 | 18.05 | 4,900 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 18.17 | 18.25 | 17.92 | 17.95 | 17.95 | 3,326 |
17 Jun 2024 | 18.14 | 18.14 | 17.88 | 18.00 | 18.00 | 4,943 |
14 Jun 2024 | 18.15 | 18.28 | 18.09 | 18.20 | 18.20 | 3,117 |
13 Jun 2024 | 18.60 | 18.68 | 18.36 | 18.41 | 18.41 | 27,548 |
12 Jun 2024 | 18.78 | 18.80 | 18.54 | 18.75 | 18.75 | 4,087 |
11 Jun 2024 | 18.48 | 18.51 | 18.29 | 18.36 | 18.36 | 4,751 |
10 Jun 2024 | 18.43 | 18.58 | 18.31 | 18.33 | 18.33 | 798 |
07 Jun 2024 | 18.34 | 18.59 | 18.26 | 18.51 | 18.51 | 3,649 |
06 Jun 2024 | 17.77 | 18.32 | 17.73 | 18.32 | 18.32 | 2,170 |
05 Jun 2024 | 18.12 | 18.25 | 17.73 | 17.77 | 17.77 | 1,046 |
04 Jun 2024 | 18.07 | 18.38 | 17.95 | 18.08 | 18.08 | 1,903 |
03 Jun 2024 | 18.45 | 18.53 | 18.16 | 18.42 | 18.42 | 5,304 |
31 May 2024 | 17.94 | 18.34 | 17.94 | 18.18 | 18.18 | 5,264 |
30 May 2024 | 17.83 | 18.05 | 17.80 | 17.91 | 17.91 | 13,726 |
29 May 2024 | 17.72 | 18.00 | 17.59 | 17.98 | 17.98 | 3,228 |
28 May 2024 | 17.88 | 18.09 | 17.77 | 17.95 | 17.95 | 4,622 |
24 May 2024 | 17.88 | 18.02 | 17.75 | 17.85 | 17.85 | 2,552 |
23 May 2024 | 18.40 | 18.55 | 17.82 | 17.84 | 17.84 | 6,379 |
22 May 2024 | 18.10 | 18.44 | 18.05 | 18.41 | 18.41 | 948 |
21 May 2024 | 18.44 | 18.56 | 18.17 | 18.27 | 18.27 | 16,757 |
20 May 2024 | 18.15 | 18.34 | 18.03 | 18.10 | 18.10 | 5,184 |
17 May 2024 | 18.61 | 18.67 | 18.09 | 18.09 | 18.09 | 9,085 |
16 May 2024 | 18.79 | 18.90 | 18.67 | 18.67 | 18.67 | 2,418 |
15 May 2024 | 19.34 | 19.34 | 18.83 | 18.92 | 18.92 | 8,137 |
14 May 2024 | 18.74 | 19.03 | 18.54 | 19.03 | 19.03 | 10,706 |
13 May 2024 | 18.20 | 18.74 | 18.04 | 18.68 | 18.68 | 24,287 |
10 May 2024 | 17.85 | 18.32 | 17.64 | 17.96 | 17.96 | 21,584 |
09 May 2024 | 18.01 | 18.34 | 17.54 | 17.99 | 17.99 | 33,071 |
08 May 2024 | 21.50 | 21.74 | 15.89 | 18.19 | 18.19 | 145,177 |
07 May 2024 | 25.31 | 25.89 | 25.31 | 25.45 | 25.45 | 2,963 |
03 May 2024 | 26.43 | 26.69 | 25.39 | 25.71 | 25.71 | 1,535 |
02 May 2024 | 26.51 | 26.66 | 26.17 | 26.40 | 26.40 | 487 |
01 May 2024 | 26.24 | 26.43 | 26.17 | 26.43 | 26.43 | 433 |
30 Apr 2024 | 26.60 | 27.04 | 26.60 | 26.72 | 26.72 | 824 |
29 Apr 2024 | 27.30 | 27.53 | 26.89 | 27.02 | 27.02 | 179 |
26 Apr 2024 | 26.32 | 27.19 | 26.32 | 27.19 | 27.19 | 123 |
25 Apr 2024 | 25.67 | 26.36 | 25.67 | 26.36 | 26.36 | 178 |
24 Apr 2024 | 26.25 | 26.30 | 25.77 | 25.85 | 25.85 | 5,017 |
23 Apr 2024 | 25.57 | 26.11 | 25.57 | 26.09 | 26.09 | 258 |
22 Apr 2024 | 25.21 | 25.36 | 25.03 | 25.36 | 25.36 | 898 |
19 Apr 2024 | 25.24 | 25.42 | 24.98 | 25.02 | 25.02 | 1,801 |
18 Apr 2024 | 25.48 | 25.89 | 25.40 | 25.62 | 25.62 | 315 |
17 Apr 2024 | 25.50 | 25.79 | 25.43 | 25.44 | 25.44 | 1,476 |
16 Apr 2024 | 25.30 | 25.49 | 25.19 | 25.38 | 25.38 | 2,448 |
15 Apr 2024 | 26.79 | 26.91 | 25.54 | 25.54 | 25.54 | 11,562 |
12 Apr 2024 | 26.69 | 26.85 | 26.53 | 26.55 | 26.55 | 466 |
11 Apr 2024 | 26.42 | 27.05 | 26.36 | 26.91 | 26.91 | 1,582 |
10 Apr 2024 | 26.36 | 26.87 | 26.34 | 26.54 | 26.54 | 1,041 |
09 Apr 2024 | 27.09 | 27.09 | 26.59 | 26.82 | 26.82 | 1,291 |
08 Apr 2024 | 27.39 | 27.39 | 27.07 | 27.21 | 27.21 | 445 |
05 Apr 2024 | 27.04 | 27.46 | 27.04 | 27.29 | 27.29 | 1,308 |
04 Apr 2024 | 27.80 | 28.10 | 27.59 | 27.59 | 27.59 | 3,768 |
03 Apr 2024 | 27.48 | 27.82 | 27.43 | 27.63 | 27.63 | 370 |
02 Apr 2024 | 27.02 | 27.81 | 26.50 | 27.64 | 27.64 | 17,667 |
28 Mar 2024 | 27.84 | 27.85 | 27.45 | 27.85 | 27.85 | 2,494 |
27 Mar 2024 | 28.07 | 28.33 | 27.55 | 27.82 | 27.82 | 7,187 |
26 Mar 2024 | 28.39 | 28.47 | 28.25 | 28.29 | 28.29 | 640 |
25 Mar 2024 | 28.50 | 28.59 | 28.23 | 28.26 | 28.26 | 581 |
22 Mar 2024 | 28.18 | 28.68 | 27.93 | 28.48 | 28.48 | 2,193 |
21 Mar 2024 | 28.26 | 28.49 | 27.91 | 28.48 | 28.48 | 3,609 |
20 Mar 2024 | 27.68 | 28.42 | 27.53 | 28.15 | 28.15 | 14,177 |
19 Mar 2024 | 27.50 | 27.76 | 27.15 | 27.72 | 27.72 | 1,324 |
18 Mar 2024 | 27.53 | 27.97 | 27.40 | 27.97 | 27.97 | 4,313 |
15 Mar 2024 | 26.74 | 27.29 | 26.63 | 27.24 | 27.24 | 2,418 |
14 Mar 2024 | 26.83 | 26.98 | 26.56 | 26.98 | 26.98 | 869 |
13 Mar 2024 | 26.48 | 27.08 | 26.37 | 26.76 | 26.76 | 3,736 |
12 Mar 2024 | 26.58 | 26.77 | 26.41 | 26.68 | 26.68 | 1,584 |
11 Mar 2024 | 26.40 | 27.01 | 26.35 | 26.77 | 26.77 | 8,891 |
08 Mar 2024 | 26.47 | 26.67 | 26.16 | 26.16 | 26.16 | 2,745 |
07 Mar 2024 | 26.71 | 26.78 | 26.41 | 26.71 | 26.71 | 243 |
06 Mar 2024 | 26.70 | 28.09 | 26.50 | 26.74 | 26.74 | 11,679 |
05 Mar 2024 | 26.74 | 26.89 | 26.38 | 26.89 | 26.89 | 2,856 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |