Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 18.22 | 18.24 | 18.04 | 18.12 | 18.12 | 17,628 |
25 Jul 2024 | 18.28 | 18.36 | 18.00 | 18.12 | 18.12 | 41,995 |
24 Jul 2024 | 18.20 | 18.36 | 18.20 | 18.32 | 18.32 | 25,661 |
23 Jul 2024 | 18.52 | 18.58 | 18.22 | 18.28 | 18.28 | 22,503 |
22 Jul 2024 | 18.42 | 18.62 | 18.40 | 18.40 | 18.40 | 29,480 |
19 Jul 2024 | 18.26 | 18.48 | 18.22 | 18.40 | 18.40 | 46,587 |
18 Jul 2024 | 18.36 | 18.46 | 18.28 | 18.34 | 18.34 | 26,165 |
17 Jul 2024 | 18.54 | 18.56 | 18.34 | 18.34 | 18.34 | 41,076 |
16 Jul 2024 | 18.54 | 18.82 | 18.54 | 18.56 | 18.56 | 63,589 |
15 Jul 2024 | 18.82 | 18.90 | 18.58 | 18.62 | 18.62 | 52,686 |
12 Jul 2024 | 19.10 | 19.10 | 18.78 | 18.90 | 18.90 | 83,717 |
11 Jul 2024 | 18.78 | 19.14 | 18.70 | 19.04 | 19.04 | 142,684 |
10 Jul 2024 | 18.32 | 18.90 | 18.32 | 18.76 | 18.76 | 129,160 |
09 Jul 2024 | 18.10 | 18.30 | 18.08 | 18.22 | 18.22 | 35,870 |
08 Jul 2024 | 18.34 | 18.34 | 18.04 | 18.08 | 18.08 | 68,600 |
05 Jul 2024 | 18.10 | 18.32 | 18.10 | 18.26 | 18.26 | 53,314 |
04 Jul 2024 | 18.24 | 18.26 | 17.96 | 18.06 | 18.06 | 46,863 |
03 Jul 2024 | 18.06 | 18.22 | 17.86 | 18.18 | 18.18 | 77,747 |
02 Jul 2024 | 17.96 | 18.02 | 17.64 | 18.02 | 18.02 | 68,304 |
01 Jul 2024 | 18.20 | 18.26 | 17.92 | 17.96 | 17.96 | 122,292 |
28 Jun 2024 | 17.82 | 18.06 | 17.80 | 17.96 | 17.96 | 53,745 |
27 Jun 2024 | 17.56 | 17.94 | 17.56 | 17.94 | 17.94 | - |
26 Jun 2024 | 17.50 | 17.80 | 17.38 | 17.50 | 17.50 | 38,005 |
25 Jun 2024 | 17.80 | 17.80 | 17.62 | 17.70 | 17.70 | 63,104 |
24 Jun 2024 | 17.62 | 18.02 | 17.42 | 17.80 | 17.80 | 83,110 |
21 Jun 2024 | 17.62 | 17.78 | 17.54 | 17.54 | 17.54 | 181,775 |
20 Jun 2024 | 17.34 | 17.70 | 17.34 | 17.70 | 17.70 | 43,897 |
19 Jun 2024 | 17.62 | 17.68 | 17.30 | 17.36 | 17.36 | 73,884 |
18 Jun 2024 | 17.70 | 17.70 | 17.50 | 17.56 | 17.56 | 78,737 |
17 Jun 2024 | 17.82 | 17.82 | 17.48 | 17.58 | 17.58 | 52,044 |
14 Jun 2024 | 17.62 | 17.86 | 17.58 | 17.74 | 17.74 | 98,182 |
13 Jun 2024 | 17.88 | 17.88 | 17.50 | 17.50 | 17.50 | 87,516 |
12 Jun 2024 | 17.30 | 17.96 | 17.10 | 17.96 | 17.96 | 211,107 |
11 Jun 2024 | 17.94 | 17.94 | 17.28 | 17.28 | 17.28 | 121,626 |
10 Jun 2024 | 17.50 | 17.82 | 17.44 | 17.70 | 17.70 | 79,290 |
07 Jun 2024 | 18.50 | 18.60 | 17.68 | 17.68 | 17.68 | 212,633 |
06 Jun 2024 | 18.72 | 18.94 | 18.52 | 18.66 | 18.66 | 216,330 |
05 Jun 2024 | 18.80 | 18.90 | 18.60 | 18.72 | 18.72 | 126,656 |
04 Jun 2024 | 18.66 | 19.02 | 18.52 | 18.74 | 18.74 | 196,726 |
03 Jun 2024 | 17.90 | 18.58 | 17.90 | 18.58 | 18.58 | 111,465 |
31 May 2024 | 17.88 | 17.94 | 17.80 | 17.90 | 17.90 | 103,090 |
30 May 2024 | 17.60 | 17.94 | 17.56 | 17.90 | 17.90 | 49,422 |
29 May 2024 | 18.04 | 18.04 | 17.68 | 17.68 | 17.68 | 88,294 |
28 May 2024 | 18.00 | 18.32 | 17.90 | 18.10 | 18.10 | 81,661 |
27 May 2024 | 17.92 | 18.06 | 17.62 | 17.94 | 17.94 | 46,792 |
24 May 2024 | 17.96 | 18.00 | 17.72 | 17.80 | 17.80 | 82,214 |
23 May 2024 | 18.50 | 18.54 | 17.98 | 17.98 | 17.98 | 125,044 |
22 May 2024 | 18.06 | 18.56 | 18.06 | 18.54 | 18.54 | 116,716 |
21 May 2024 | 18.18 | 18.46 | 18.04 | 18.32 | 18.32 | 142,000 |
20 May 2024 | 18.44 | 18.50 | 18.18 | 18.18 | 18.18 | 38,057 |
17 May 2024 | 18.70 | 18.70 | 18.36 | 18.48 | 18.48 | 79,192 |
16 May 2024 | 18.62 | 18.78 | 18.48 | 18.70 | 18.70 | 267,199 |
15 May 2024 | 17.98 | 18.60 | 17.94 | 18.50 | 18.50 | 487,141 |
14 May 2024 | 18.00 | 18.06 | 17.82 | 17.98 | 17.98 | 80,202 |
13 May 2024 | 18.02 | 18.24 | 17.84 | 17.96 | 17.96 | 72,672 |
10 May 2024 | 17.82 | 18.20 | 17.82 | 17.96 | 17.96 | 98,054 |
09 May 2024 | 18.00 | 18.18 | 17.96 | 18.08 | 18.08 | 83,661 |
08 May 2024 | 18.32 | 18.46 | 18.00 | 18.00 | 18.00 | 76,264 |
07 May 2024 | 17.98 | 18.62 | 17.88 | 18.40 | 18.40 | 285,589 |
07 May 2024 | 0.04 Dividend | |||||
06 May 2024 | 18.08 | 18.10 | 17.78 | 18.00 | 17.96 | 171,903 |
03 May 2024 | 18.06 | 18.46 | 17.90 | 18.00 | 17.96 | 174,228 |
02 May 2024 | 17.72 | 18.18 | 17.62 | 18.18 | 18.14 | 143,788 |
30 Apr 2024 | 17.74 | 17.94 | 17.52 | 17.74 | 17.70 | 128,322 |
29 Apr 2024 | 17.06 | 17.50 | 16.96 | 17.30 | 17.26 | 128,683 |
26 Apr 2024 | 16.70 | 17.08 | 16.70 | 17.00 | 16.96 | 176,093 |
25 Apr 2024 | 16.82 | 16.98 | 16.68 | 16.68 | 16.64 | 58,998 |
24 Apr 2024 | 17.10 | 17.16 | 16.84 | 16.90 | 16.86 | 59,013 |
23 Apr 2024 | 17.18 | 17.20 | 17.10 | 17.20 | 17.16 | 67,622 |
22 Apr 2024 | 17.02 | 17.32 | 16.96 | 17.04 | 17.00 | 97,969 |
19 Apr 2024 | 16.72 | 17.00 | 16.72 | 17.00 | 16.96 | 73,782 |
18 Apr 2024 | 16.76 | 16.96 | 16.70 | 16.90 | 16.86 | 98,733 |
17 Apr 2024 | 16.60 | 16.84 | 16.46 | 16.74 | 16.70 | 136,289 |
16 Apr 2024 | 17.40 | 17.58 | 16.64 | 16.64 | 16.60 | 403,176 |
15 Apr 2024 | 17.52 | 17.80 | 17.42 | 17.60 | 17.56 | 93,816 |
12 Apr 2024 | 17.74 | 17.94 | 17.44 | 17.74 | 17.70 | 84,872 |
11 Apr 2024 | 17.80 | 17.80 | 17.44 | 17.58 | 17.54 | 106,069 |
10 Apr 2024 | 17.80 | 18.32 | 17.62 | 17.80 | 17.76 | 168,230 |
09 Apr 2024 | 18.00 | 18.04 | 17.68 | 17.78 | 17.74 | 89,368 |
08 Apr 2024 | 18.00 | 18.00 | 17.74 | 18.00 | 17.96 | 99,186 |
05 Apr 2024 | 18.00 | 18.02 | 17.68 | 17.76 | 17.72 | 92,654 |
04 Apr 2024 | 18.26 | 18.54 | 18.08 | 18.08 | 18.04 | 294,505 |
03 Apr 2024 | 18.60 | 18.74 | 18.26 | 18.42 | 18.38 | 60,549 |
02 Apr 2024 | 19.02 | 19.10 | 18.54 | 18.64 | 18.60 | 201,341 |
28 Mar 2024 | 19.24 | 19.27 | 18.90 | 19.00 | 18.96 | 101,658 |
27 Mar 2024 | 18.44 | 19.18 | 18.38 | 19.18 | 19.14 | 137,886 |
26 Mar 2024 | 18.50 | 18.50 | 18.13 | 18.44 | 18.40 | 62,467 |
25 Mar 2024 | 18.15 | 18.51 | 17.97 | 18.41 | 18.37 | 61,385 |
22 Mar 2024 | 18.15 | 18.20 | 17.93 | 18.12 | 18.08 | 65,721 |
21 Mar 2024 | 18.18 | 18.71 | 18.08 | 18.10 | 18.06 | 77,673 |
20 Mar 2024 | 18.27 | 18.49 | 17.36 | 17.89 | 17.85 | 207,945 |
19 Mar 2024 | 18.20 | 18.36 | 17.92 | 18.31 | 18.27 | 53,607 |
18 Mar 2024 | 18.10 | 18.30 | 18.04 | 18.20 | 18.16 | 58,848 |
15 Mar 2024 | 18.26 | 18.36 | 17.97 | 17.97 | 17.93 | 294,796 |
14 Mar 2024 | 18.44 | 18.62 | 18.25 | 18.30 | 18.26 | 50,671 |
13 Mar 2024 | 18.70 | 18.76 | 18.36 | 18.41 | 18.37 | 124,549 |
12 Mar 2024 | 18.80 | 19.20 | 18.66 | 18.66 | 18.62 | 56,128 |
11 Mar 2024 | 19.07 | 19.49 | 18.76 | 18.98 | 18.94 | 107,029 |
08 Mar 2024 | 18.80 | 19.19 | 18.73 | 18.94 | 18.90 | 95,520 |
07 Mar 2024 | 18.74 | 19.11 | 18.67 | 18.86 | 18.82 | 96,891 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |