Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
25 Jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
24 Jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
23 Jul 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
22 Jul 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
19 Jul 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
18 Jul 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
17 Jul 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
16 Jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 Jul 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
12 Jul 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
11 Jul 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
10 Jul 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
09 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
08 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
05 Jul 2024 | 16.53 | 17.01 | 16.53 | 17.01 | 17.01 | 125 |
04 Jul 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
03 Jul 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
02 Jul 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
01 Jul 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
28 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
27 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
26 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
25 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
24 Jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
21 Jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
20 Jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
19 Jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
18 Jun 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
17 Jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
14 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
13 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
12 Jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
11 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
10 Jun 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
07 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
06 Jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
05 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
04 Jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
03 Jun 2024 | 19.99 | 20.25 | 19.99 | 20.25 | 20.25 | 1,500 |
31 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
30 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
29 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
28 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
27 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
24 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
23 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
22 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
21 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
20 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
17 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
16 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
15 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
14 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
13 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
10 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
09 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
08 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
07 May 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
06 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
03 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
02 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
30 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
30 Apr 2024 | 0.1725 Dividend | |||||
29 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.91 | - |
26 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.91 | - |
25 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.91 | - |
24 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.79 | - |
23 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.44 | - |
22 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.19 | - |
19 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.96 | - |
18 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.92 | - |
17 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.89 | - |
16 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | - |
15 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
12 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | - |
11 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.34 | - |
10 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.61 | - |
09 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.61 | - |
08 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | - |
05 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | - |
04 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.41 | - |
03 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.41 | - |
02 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | - |
28 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.64 | - |
27 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.16 | - |
26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.95 | - |
25 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.73 | - |
22 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.31 | - |
21 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.08 | - |
20 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.08 | - |
19 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | - |
18 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | - |
15 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.72 | - |
14 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.33 | - |
13 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.49 | - |
12 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.79 | - |
11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.65 | - |
08 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.65 | - |
07 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |