Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 17.25 | 17.61 | 17.25 | 17.61 | 17.61 | 391 |
25 July 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
24 July 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
23 July 2024 | 18.17 | 18.50 | 18.17 | 18.50 | 18.50 | 20 |
22 July 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
19 July 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 18.43 | 50 |
18 July 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 July 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
16 July 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
15 July 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
12 July 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
11 July 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
10 July 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
09 July 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
08 July 2024 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | 250 |
05 July 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
04 July 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 100 |
03 July 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
02 July 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
01 July 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
28 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
27 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
26 June 2024 | 19.17 | 19.22 | 19.17 | 19.22 | 19.22 | 30 |
25 June 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
24 June 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
21 June 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
20 June 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
19 June 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
18 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
17 June 2024 | 18.01 | 18.01 | 17.91 | 17.91 | 17.91 | 500 |
14 June 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 June 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
12 June 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
11 June 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
10 June 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
07 June 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
06 June 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
05 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
04 June 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 30 |
03 June 2024 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | 340 |
31 May 2024 | 19.93 | 20.08 | 19.93 | 20.08 | 20.08 | 50 |
30 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
29 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
28 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
27 May 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 1,000 |
24 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
23 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
22 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
21 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
17 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
16 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 May 2024 | 20.10 | 20.32 | 20.10 | 20.32 | 20.32 | 35 |
14 May 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 20.09 | 250 |
13 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
10 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
09 May 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 21.11 | 706 |
08 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
07 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
06 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
03 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
02 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
30 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
29 Apr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
26 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
25 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2 |
24 Apr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
23 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
22 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
19 Apr 2024 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | 210 |
18 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
17 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
16 Apr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
15 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
12 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
11 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
10 Apr 2024 | 22.61 | 22.65 | 22.61 | 22.65 | 22.65 | 110 |
09 Apr 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | 150 |
08 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
05 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
04 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
03 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
02 Apr 2024 | 22.26 | 22.32 | 22.19 | 22.19 | 22.19 | 70 |
28 Mar 2024 | 23.16 | 23.33 | 23.16 | 23.33 | 23.33 | 20 |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 23.36 | 23.58 | 23.36 | 23.58 | -21.42 | 535 |
26 Mar 2024 | 23.35 | 23.49 | 23.35 | 23.42 | -21.29 | 352 |
25 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | -21.24 | - |
22 Mar 2024 | 23.56 | 23.56 | 23.56 | 23.56 | -21.41 | - |
21 Mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | -20.80 | - |
20 Mar 2024 | 22.44 | 22.44 | 22.44 | 22.44 | -20.39 | - |
19 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | -20.21 | - |
18 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | -19.78 | - |
15 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | -19.41 | - |
14 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | -19.29 | - |
13 Mar 2024 | 21.28 | 21.32 | 21.28 | 21.32 | -19.37 | 70 |
12 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | -19.45 | - |
11 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -19.81 | - |
08 Mar 2024 | 22.39 | 22.39 | 22.06 | 22.06 | -20.04 | 113 |
07 Mar 2024 | 22.59 | 22.74 | 22.59 | 22.74 | -20.67 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |