Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 22.52 | 22.92 | 22.50 | 22.71 | 22.71 | 6,355 |
25 Jul 2024 | 21.79 | 22.10 | 21.79 | 22.04 | 22.04 | 584 |
24 Jul 2024 | 21.83 | 22.03 | 21.83 | 21.95 | 21.95 | 4,641 |
23 Jul 2024 | 21.86 | 22.08 | 21.80 | 22.06 | 22.06 | 2,839 |
22 Jul 2024 | 21.68 | 21.75 | 21.49 | 21.70 | 21.70 | 944 |
19 Jul 2024 | 21.75 | 21.83 | 21.34 | 21.71 | 21.71 | 2,978 |
18 Jul 2024 | 20.67 | 22.60 | 20.67 | 22.32 | 22.32 | 44,801 |
17 Jul 2024 | 20.60 | 20.67 | 20.44 | 20.60 | 20.60 | 18,573 |
16 Jul 2024 | 20.49 | 20.59 | 20.47 | 20.58 | 20.58 | 1,556 |
15 Jul 2024 | 20.39 | 20.39 | 20.24 | 20.31 | 20.31 | 1,738 |
12 Jul 2024 | 20.18 | 20.46 | 20.14 | 20.41 | 20.41 | 1,612 |
11 Jul 2024 | 19.64 | 20.02 | 19.59 | 19.88 | 19.88 | 3,437 |
10 Jul 2024 | 19.45 | 19.45 | 19.19 | 19.28 | 19.28 | 995 |
09 Jul 2024 | 19.58 | 19.58 | 19.31 | 19.31 | 19.31 | 824 |
08 Jul 2024 | 19.63 | 19.63 | 19.51 | 19.56 | 19.56 | 1,490 |
05 Jul 2024 | 19.50 | 19.56 | 19.39 | 19.41 | 19.41 | 1,138 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 19.32 | 19.40 | 19.31 | 19.32 | 19.32 | 3,527 |
02 Jul 2024 | 19.01 | 19.19 | 19.01 | 19.15 | 19.15 | 2,804 |
01 Jul 2024 | 18.91 | 18.96 | 18.72 | 18.78 | 18.78 | 23,771 |
28 Jun 2024 | 18.75 | 18.75 | 18.59 | 18.68 | 18.68 | 7,056 |
27 Jun 2024 | 18.60 | 18.66 | 18.57 | 18.57 | 18.57 | 875 |
26 Jun 2024 | 18.33 | 18.33 | 18.18 | 18.23 | 18.23 | 491 |
25 Jun 2024 | 18.24 | 18.30 | 18.17 | 18.25 | 18.25 | 896 |
24 Jun 2024 | 17.99 | 18.18 | 17.99 | 18.09 | 18.09 | 2,749 |
21 Jun 2024 | 18.21 | 18.23 | 17.93 | 18.00 | 18.00 | 6,150 |
20 Jun 2024 | 18.07 | 18.42 | 18.00 | 18.27 | 18.27 | 11,484 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 17.95 | 18.05 | 17.95 | 17.96 | 17.96 | 4,204 |
17 Jun 2024 | 17.77 | 17.91 | 17.77 | 17.90 | 17.90 | 888 |
14 Jun 2024 | 17.68 | 17.76 | 17.65 | 17.70 | 17.70 | 1,458 |
13 Jun 2024 | 17.85 | 17.86 | 17.74 | 17.75 | 17.75 | 646 |
12 Jun 2024 | 17.80 | 17.90 | 17.77 | 17.89 | 17.89 | 1,249 |
11 Jun 2024 | 17.80 | 17.80 | 17.61 | 17.76 | 17.76 | 2,271 |
10 Jun 2024 | 17.99 | 17.99 | 17.66 | 17.83 | 17.83 | 904 |
07 Jun 2024 | 17.57 | 18.11 | 17.57 | 18.02 | 18.02 | 8,464 |
06 Jun 2024 | 17.44 | 17.55 | 17.40 | 17.51 | 17.51 | 2,671 |
05 Jun 2024 | 17.07 | 17.15 | 17.01 | 17.14 | 17.14 | 1,876 |
04 Jun 2024 | 16.69 | 16.75 | 16.58 | 16.75 | 16.75 | 3,114 |
03 Jun 2024 | 16.87 | 16.90 | 16.70 | 16.73 | 16.73 | 1,097 |
31 May 2024 | 16.77 | 17.00 | 16.44 | 16.55 | 16.55 | 15,106 |
31 May 2024 | 0.299318 Dividend | |||||
30 May 2024 | 17.08 | 17.08 | 16.79 | 16.86 | 16.56 | 664 |
29 May 2024 | 17.09 | 17.12 | 17.00 | 17.04 | 16.74 | 943 |
28 May 2024 | 17.59 | 17.59 | 17.31 | 17.34 | 17.03 | 1,447 |
24 May 2024 | 17.40 | 17.47 | 17.31 | 17.39 | 17.08 | 616 |
23 May 2024 | 17.44 | 17.51 | 17.38 | 17.47 | 17.16 | 560 |
22 May 2024 | 17.26 | 17.30 | 17.21 | 17.27 | 16.96 | 1,447 |
21 May 2024 | 17.06 | 17.10 | 17.02 | 17.05 | 16.75 | 4,451 |
20 May 2024 | 17.16 | 17.20 | 17.13 | 17.15 | 16.85 | 3,048 |
17 May 2024 | 17.14 | 17.17 | 17.04 | 17.07 | 16.77 | 164 |
16 May 2024 | 17.21 | 17.27 | 17.16 | 17.21 | 16.90 | 2,556 |
15 May 2024 | 16.98 | 17.05 | 16.87 | 17.05 | 16.75 | 1,592 |
14 May 2024 | 16.99 | 17.00 | 16.88 | 16.91 | 16.61 | 1,992 |
13 May 2024 | 16.94 | 17.04 | 16.92 | 16.96 | 16.66 | 845 |
10 May 2024 | 16.96 | 16.96 | 16.79 | 16.83 | 16.53 | 1,267 |
09 May 2024 | 17.04 | 17.04 | 16.92 | 16.96 | 16.66 | 463 |
08 May 2024 | 16.99 | 17.14 | 16.95 | 17.14 | 16.84 | 2,048 |
07 May 2024 | 17.06 | 17.18 | 17.02 | 17.14 | 16.84 | 635 |
03 May 2024 | 16.95 | 17.00 | 16.70 | 16.96 | 16.66 | 69 |
02 May 2024 | 16.85 | 16.85 | 16.63 | 16.75 | 16.45 | 1,813 |
01 May 2024 | 16.68 | 16.83 | 16.68 | 16.78 | 16.48 | 502 |
30 Apr 2024 | 16.91 | 16.93 | 16.76 | 16.79 | 16.49 | 19 |
29 Apr 2024 | 17.03 | 17.08 | 16.95 | 16.99 | 16.69 | 1,186 |
26 Apr 2024 | 17.10 | 17.11 | 16.91 | 16.91 | 16.61 | 655 |
25 Apr 2024 | 17.02 | 17.08 | 16.84 | 17.04 | 16.74 | 6,673 |
24 Apr 2024 | 17.14 | 17.21 | 16.95 | 17.00 | 16.70 | 1,260 |
23 Apr 2024 | 17.37 | 17.37 | 17.14 | 17.20 | 16.89 | 2,622 |
22 Apr 2024 | 17.18 | 17.35 | 17.03 | 17.31 | 17.00 | 4,582 |
19 Apr 2024 | 16.78 | 16.94 | 16.69 | 16.85 | 16.55 | 4,380 |
18 Apr 2024 | 16.14 | 16.88 | 16.10 | 16.45 | 16.16 | 15,924 |
17 Apr 2024 | 17.15 | 17.15 | 16.87 | 16.94 | 16.64 | 1,028 |
16 Apr 2024 | 16.99 | 17.17 | 16.97 | 17.11 | 16.81 | 2,253 |
15 Apr 2024 | 17.69 | 17.69 | 17.34 | 17.34 | 17.03 | 2,164 |
12 Apr 2024 | 17.78 | 17.82 | 17.55 | 17.64 | 17.33 | 1,101 |
11 Apr 2024 | 18.08 | 18.08 | 17.85 | 17.95 | 17.63 | 763 |
10 Apr 2024 | 18.04 | 18.04 | 17.91 | 17.98 | 17.66 | 594 |
09 Apr 2024 | 17.84 | 18.25 | 17.84 | 18.11 | 17.79 | 2,344 |
08 Apr 2024 | 17.80 | 17.94 | 17.73 | 17.93 | 17.61 | 2,457 |
05 Apr 2024 | 17.70 | 17.84 | 17.66 | 17.80 | 17.48 | 5,214 |
04 Apr 2024 | 17.74 | 18.00 | 17.74 | 17.89 | 17.57 | 2,003 |
03 Apr 2024 | 17.55 | 17.79 | 17.55 | 17.75 | 17.44 | 5,033 |
02 Apr 2024 | 17.62 | 17.63 | 17.43 | 17.55 | 17.24 | 3,174 |
28 Mar 2024 | 17.86 | 17.98 | 17.79 | 17.92 | 17.60 | 1,382 |
27 Mar 2024 | 17.82 | 17.83 | 17.69 | 17.76 | 17.44 | 1,467 |
26 Mar 2024 | 17.71 | 17.82 | 17.65 | 17.80 | 17.48 | 1,160 |
25 Mar 2024 | 18.01 | 18.09 | 17.59 | 17.63 | 17.32 | 2,000 |
22 Mar 2024 | 18.00 | 18.11 | 17.74 | 17.76 | 17.44 | 8,366 |
21 Mar 2024 | 18.35 | 18.42 | 18.13 | 18.25 | 17.93 | 12,207 |
20 Mar 2024 | 18.67 | 18.90 | 18.65 | 18.90 | 18.56 | 1,393 |
19 Mar 2024 | 18.68 | 18.81 | 18.65 | 18.77 | 18.44 | 3,778 |
18 Mar 2024 | 19.12 | 19.21 | 19.09 | 19.17 | 18.83 | 4,268 |
15 Mar 2024 | 19.50 | 19.61 | 19.32 | 19.32 | 18.98 | 331 |
14 Mar 2024 | 19.88 | 19.88 | 19.61 | 19.69 | 19.34 | 1,362 |
13 Mar 2024 | 19.35 | 19.44 | 19.30 | 19.38 | 19.04 | 526 |
12 Mar 2024 | 19.43 | 19.55 | 19.36 | 19.48 | 19.13 | 1,718 |
11 Mar 2024 | 19.21 | 19.30 | 19.20 | 19.25 | 18.91 | 1,140 |
08 Mar 2024 | 19.39 | 19.43 | 19.33 | 19.39 | 19.05 | 501 |
07 Mar 2024 | 19.48 | 19.50 | 19.38 | 19.41 | 19.07 | 259 |
06 Mar 2024 | 19.54 | 19.62 | 19.35 | 19.39 | 19.05 | 1,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |