Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 16.82 | 16.86 | 16.66 | 16.66 | 16.66 | 372,036 |
04 Jul 2024 | 16.95 | 16.99 | 16.87 | 16.87 | 16.87 | 174,000 |
03 Jul 2024 | 16.95 | 16.96 | 16.89 | 16.95 | 16.95 | 114,900 |
02 Jul 2024 | 16.80 | 16.97 | 16.80 | 16.93 | 16.93 | 95,000 |
01 Jul 2024 | 16.83 | 16.85 | 16.71 | 16.80 | 16.80 | 188,000 |
28 Jun 2024 | 16.78 | 16.95 | 16.74 | 16.88 | 16.88 | 142,000 |
27 Jun 2024 | 16.76 | 16.90 | 16.76 | 16.78 | 16.78 | 241,000 |
26 Jun 2024 | 16.86 | 16.89 | 16.70 | 16.73 | 16.73 | 800,269 |
25 Jun 2024 | 16.85 | 16.95 | 16.81 | 16.86 | 16.86 | 255,000 |
24 Jun 2024 | 16.99 | 16.99 | 16.81 | 16.88 | 16.88 | 610,105 |
21 Jun 2024 | 17.11 | 17.11 | 16.94 | 16.99 | 16.99 | 311,000 |
20 Jun 2024 | 17.17 | 17.22 | 17.10 | 17.11 | 17.11 | 169,000 |
19 Jun 2024 | 17.28 | 17.28 | 17.17 | 17.17 | 17.17 | 232,000 |
18 Jun 2024 | 17.23 | 17.28 | 17.18 | 17.28 | 17.28 | 121,000 |
17 Jun 2024 | 17.16 | 17.26 | 17.15 | 17.23 | 17.23 | 169,000 |
14 Jun 2024 | 17.22 | 17.22 | 17.10 | 17.16 | 17.16 | 292,000 |
13 Jun 2024 | 17.15 | 17.28 | 17.13 | 17.21 | 17.21 | 114,057 |
12 Jun 2024 | 17.22 | 17.22 | 17.13 | 17.14 | 17.14 | 132,123 |
11 Jun 2024 | 17.35 | 17.35 | 17.18 | 17.19 | 17.19 | 403,000 |
07 Jun 2024 | 17.52 | 17.52 | 17.35 | 17.35 | 17.35 | 222,000 |
06 Jun 2024 | 17.57 | 17.61 | 17.49 | 17.54 | 17.54 | 296,000 |
05 Jun 2024 | 17.50 | 17.65 | 17.49 | 17.50 | 17.50 | 146,000 |
04 Jun 2024 | 17.42 | 17.56 | 17.38 | 17.50 | 17.50 | 118,000 |
03 Jun 2024 | 17.49 | 17.52 | 17.35 | 17.39 | 17.39 | 193,238 |
31 May 2024 | 17.49 | 17.54 | 17.38 | 17.38 | 17.38 | 152,235 |
30 May 2024 | 17.52 | 17.57 | 17.46 | 17.46 | 17.46 | 175,099 |
29 May 2024 | 17.55 | 17.59 | 17.42 | 17.56 | 17.56 | 105,521 |
28 May 2024 | 17.55 | 17.60 | 17.53 | 17.57 | 17.57 | 144,018 |
27 May 2024 | 17.45 | 17.50 | 17.42 | 17.47 | 17.47 | 215,056 |
24 May 2024 | 17.55 | 17.55 | 17.45 | 17.47 | 17.47 | 239,000 |
23 May 2024 | 17.76 | 17.85 | 17.58 | 17.58 | 17.58 | 366,000 |
22 May 2024 | 17.80 | 17.84 | 17.76 | 17.82 | 17.82 | 127,000 |
21 May 2024 | 17.91 | 17.91 | 17.82 | 17.82 | 17.82 | 225,500 |
20 May 2024 | 17.88 | 18.00 | 17.87 | 17.91 | 17.91 | 240,000 |
17 May 2024 | 17.85 | 17.89 | 17.79 | 17.79 | 17.79 | 104,135 |
16 May 2024 | 17.76 | 17.88 | 17.74 | 17.85 | 17.85 | 259,160 |
15 May 2024 | 17.84 | 17.87 | 17.79 | 17.83 | 17.83 | 171,036 |
14 May 2024 | 17.98 | 17.98 | 17.77 | 17.84 | 17.84 | 322,050 |
13 May 2024 | 18.03 | 18.03 | 17.90 | 17.98 | 17.98 | 367,187 |
10 May 2024 | 18.13 | 18.20 | 17.99 | 18.03 | 18.03 | 277,085 |
09 May 2024 | 17.80 | 18.23 | 17.75 | 18.12 | 18.12 | 978,287 |
08 May 2024 | 17.86 | 17.86 | 17.75 | 17.80 | 17.80 | 405,010 |
07 May 2024 | 17.86 | 17.86 | 17.79 | 17.86 | 17.86 | 313,276 |
06 May 2024 | 17.85 | 17.88 | 17.76 | 17.84 | 17.84 | 517,296 |
03 May 2024 | 17.77 | 17.82 | 17.76 | 17.82 | 17.82 | 363,123 |
02 May 2024 | 17.60 | 17.77 | 17.54 | 17.75 | 17.75 | 172,015 |
30 Apr 2024 | 17.72 | 17.72 | 17.59 | 17.60 | 17.60 | 313,000 |
29 Apr 2024 | 17.43 | 17.76 | 17.43 | 17.70 | 17.70 | 731,627 |
26 Apr 2024 | 17.12 | 17.36 | 17.09 | 17.36 | 17.36 | 234,030 |
25 Apr 2024 | 17.09 | 17.19 | 17.03 | 17.11 | 17.11 | 199,000 |
24 Apr 2024 | 17.09 | 17.11 | 17.00 | 17.08 | 17.08 | 222,000 |
23 Apr 2024 | 17.18 | 17.18 | 17.03 | 17.03 | 17.03 | 148,200 |
22 Apr 2024 | 17.25 | 17.26 | 17.12 | 17.17 | 17.17 | 113,000 |
19 Apr 2024 | 17.30 | 17.30 | 17.06 | 17.21 | 17.21 | 320,000 |
18 Apr 2024 | 17.21 | 17.39 | 17.19 | 17.23 | 17.23 | 429,407 |
17 Apr 2024 | 17.08 | 17.11 | 17.00 | 17.10 | 17.10 | 193,005 |
16 Apr 2024 | 17.07 | 17.14 | 16.91 | 17.09 | 17.09 | 327,000 |
15 Apr 2024 | 16.75 | 17.10 | 16.70 | 17.07 | 17.07 | 618,020 |
12 Apr 2024 | 16.91 | 16.91 | 16.78 | 16.87 | 16.87 | 138,000 |
11 Apr 2024 | 16.77 | 16.89 | 16.75 | 16.86 | 16.86 | 220,000 |
10 Apr 2024 | 16.95 | 16.96 | 16.77 | 16.77 | 16.77 | 492,020 |
09 Apr 2024 | 17.02 | 17.05 | 16.92 | 16.94 | 16.94 | 163,840 |
08 Apr 2024 | 17.04 | 17.07 | 16.94 | 17.02 | 17.02 | 305,000 |
03 Apr 2024 | 17.23 | 17.23 | 17.04 | 17.04 | 17.04 | 132,000 |
02 Apr 2024 | 17.19 | 17.25 | 17.11 | 17.13 | 17.13 | 343,000 |
01 Apr 2024 | 16.90 | 17.22 | 16.90 | 17.19 | 17.19 | 795,017 |
29 Mar 2024 | 16.92 | 16.92 | 16.89 | 16.90 | 16.90 | 54,000 |
28 Mar 2024 | 16.82 | 16.97 | 16.71 | 16.93 | 16.93 | 229,000 |
27 Mar 2024 | 16.81 | 16.92 | 16.81 | 16.86 | 16.86 | 448,000 |
26 Mar 2024 | 16.88 | 16.89 | 16.80 | 16.80 | 16.80 | 368,000 |
25 Mar 2024 | 16.87 | 16.99 | 16.86 | 16.96 | 16.96 | 244,540 |
22 Mar 2024 | 17.11 | 17.12 | 16.85 | 16.87 | 16.87 | 575,020 |
21 Mar 2024 | 17.13 | 17.20 | 17.07 | 17.11 | 17.11 | 328,749 |
20 Mar 2024 | 17.06 | 17.15 | 17.04 | 17.14 | 17.14 | 357,100 |
19 Mar 2024 | 17.19 | 17.19 | 17.08 | 17.10 | 17.10 | 303,000 |
18 Mar 2024 | 16.84 | 17.10 | 16.84 | 17.07 | 17.07 | 412,000 |
15 Mar 2024 | 16.86 | 16.93 | 16.79 | 16.80 | 16.80 | 390,039 |
14 Mar 2024 | 16.99 | 17.06 | 16.88 | 16.88 | 16.88 | 377,017 |
13 Mar 2024 | 17.08 | 17.10 | 16.93 | 17.04 | 17.04 | 461,000 |
12 Mar 2024 | 16.97 | 17.11 | 16.97 | 17.07 | 17.07 | 537,062 |
11 Mar 2024 | 16.66 | 16.99 | 16.66 | 16.85 | 16.85 | 601,000 |
08 Mar 2024 | 16.68 | 16.75 | 16.59 | 16.66 | 16.66 | 643,000 |
07 Mar 2024 | 16.97 | 16.97 | 16.72 | 16.72 | 16.72 | 707,000 |
06 Mar 2024 | 16.84 | 16.96 | 16.83 | 16.89 | 16.89 | 1,092,000 |
05 Mar 2024 | 16.74 | 16.88 | 16.70 | 16.84 | 16.84 | 731,000 |
04 Mar 2024 | 16.75 | 16.79 | 16.68 | 16.70 | 16.70 | 595,000 |
01 Mar 2024 | 16.79 | 16.79 | 16.63 | 16.73 | 16.73 | 530,000 |
29 Feb 2024 | 16.50 | 16.73 | 16.42 | 16.69 | 16.69 | 498,200 |
27 Feb 2024 | 16.58 | 16.61 | 16.45 | 16.56 | 16.56 | 455,000 |
26 Feb 2024 | 16.70 | 16.80 | 16.48 | 16.51 | 16.51 | 713,100 |
23 Feb 2024 | 16.61 | 16.73 | 16.60 | 16.64 | 16.64 | 583,000 |
22 Feb 2024 | 16.65 | 16.66 | 16.47 | 16.61 | 16.61 | 510,020 |
21 Feb 2024 | 16.24 | 16.67 | 16.20 | 16.67 | 16.67 | 1,249,124 |
20 Feb 2024 | 16.16 | 16.21 | 16.12 | 16.12 | 16.12 | 409,000 |
19 Feb 2024 | 16.23 | 16.26 | 16.11 | 16.13 | 16.13 | 701,796 |
16 Feb 2024 | 15.91 | 16.12 | 15.89 | 16.12 | 16.12 | 670,000 |
15 Feb 2024 | 15.81 | 15.92 | 15.67 | 15.86 | 15.86 | 1,112,000 |
05 Feb 2024 | 15.31 | 15.40 | 15.01 | 15.37 | 15.37 | 1,277,000 |
02 Feb 2024 | 15.57 | 15.57 | 15.29 | 15.31 | 15.31 | 855,005 |
01 Feb 2024 | 15.47 | 15.60 | 15.34 | 15.53 | 15.53 | 496,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |