Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
25 Jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
24 Jul 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
23 Jul 2024 | 16.86 | 16.84 | 16.84 | 16.84 | 16.84 | 90 |
22 Jul 2024 | 16.75 | 16.87 | 16.80 | 16.80 | 16.80 | 470 |
19 Jul 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Jul 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
17 Jul 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
16 Jul 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
15 Jul 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
12 Jul 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
11 Jul 2024 | 16.70 | 16.64 | 16.64 | 16.64 | 16.64 | 346 |
10 Jul 2024 | 16.57 | 16.60 | 16.60 | 16.60 | 16.60 | 88 |
09 Jul 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
08 Jul 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
05 Jul 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
04 Jul 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
03 Jul 2024 | 16.41 | 16.77 | 16.77 | 16.77 | 16.77 | 188 |
02 Jul 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
01 Jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
28 Jun 2024 | 16.31 | 16.09 | 16.07 | 16.07 | 16.07 | 202 |
27 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
26 Jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
25 Jun 2024 | 17.09 | 16.83 | 16.83 | 16.83 | 16.83 | 138 |
24 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
21 Jun 2024 | 17.22 | 17.10 | 17.10 | 17.10 | 17.10 | 170 |
20 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
19 Jun 2024 | 16.38 | 16.28 | 16.20 | 16.27 | 16.27 | 270 |
18 Jun 2024 | 16.60 | 16.40 | 16.33 | 16.40 | 16.40 | 232 |
17 Jun 2024 | 16.52 | 16.40 | 16.31 | 16.31 | 16.31 | 222 |
14 Jun 2024 | 16.87 | 16.59 | 16.47 | 16.50 | 16.50 | 1,776 |
13 Jun 2024 | 17.33 | 16.91 | 16.91 | 16.91 | 16.91 | 400 |
12 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
11 Jun 2024 | 17.48 | 17.22 | 17.21 | 17.21 | 17.21 | 174 |
10 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
07 Jun 2024 | 17.60 | 17.43 | 17.43 | 17.43 | 17.43 | 252 |
06 Jun 2024 | 17.78 | 18.01 | 17.66 | 17.66 | 17.66 | 744 |
05 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
04 Jun 2024 | 17.98 | 17.67 | 17.67 | 17.67 | 17.67 | 162 |
03 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
03 Jun 2024 | 0.46 Dividend | |||||
31 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.87 | - |
30 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.77 | - |
29 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
28 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.64 | - |
24 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.45 | - |
23 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 18.59 | - |
22 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.05 | - |
21 May 2024 | 18.46 | 18.45 | 18.42 | 18.45 | 17.99 | 181 |
20 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.97 | - |
17 May 2024 | 18.74 | 18.81 | 18.36 | 18.36 | 17.90 | 266 |
16 May 2024 | 18.83 | 18.75 | 18.75 | 18.75 | 18.28 | 14 |
15 May 2024 | 18.98 | 18.84 | 18.68 | 18.68 | 18.21 | 1,106 |
14 May 2024 | 18.47 | 19.22 | 18.72 | 18.83 | 18.36 | 1,244 |
13 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 17.97 | - |
10 May 2024 | 18.34 | 18.40 | 18.40 | 18.40 | 17.94 | 102 |
09 May 2024 | 18.45 | 18.31 | 18.31 | 18.31 | 17.85 | 96 |
08 May 2024 | 18.43 | 18.43 | 18.25 | 18.37 | 17.91 | 5,866 |
07 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.01 | - |
03 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.49 | - |
02 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.40 | - |
01 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | - |
30 Apr 2024 | 17.82 | 17.74 | 17.74 | 17.74 | 17.29 | 332 |
29 Apr 2024 | 17.61 | 17.76 | 17.66 | 17.66 | 17.22 | 308 |
26 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.98 | - |
25 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.81 | - |
24 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.21 | - |
23 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.79 | - |
22 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.73 | - |
19 Apr 2024 | 17.11 | 17.03 | 17.00 | 17.03 | 16.60 | 694 |
18 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.66 | - |
17 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.99 | - |
16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | - |
15 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 16.95 | - |
12 Apr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.57 | - |
11 Apr 2024 | 17.87 | 17.92 | 17.92 | 17.92 | 17.47 | 3,397 |
10 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.66 | - |
09 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.70 | - |
08 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.65 | - |
05 Apr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.80 | - |
04 Apr 2024 | 18.38 | 18.38 | 18.24 | 18.38 | 17.92 | 824 |
03 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.81 | - |
02 Apr 2024 | 19.15 | 19.18 | 19.16 | 19.16 | 18.68 | 462 |
28 Mar 2024 | 19.15 | 19.06 | 19.01 | 19.01 | 18.53 | 298 |
27 Mar 2024 | 19.11 | 19.15 | 19.15 | 19.15 | 18.67 | 242 |
26 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.24 | - |
25 Mar 2024 | 18.80 | 18.67 | 18.67 | 18.67 | 18.20 | 136 |
22 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.34 | - |
21 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.50 | - |
20 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
19 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.61 | - |
18 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.61 | - |
15 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.35 | - |
14 Mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 17.81 | - |
13 Mar 2024 | 18.17 | 18.00 | 18.00 | 18.00 | 17.55 | 158 |
12 Mar 2024 | 18.10 | 18.28 | 18.16 | 18.28 | 17.82 | 580 |
11 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.47 | - |
08 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.30 | - |
07 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 17.67 | - |
06 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |