Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.75 | 16.80 | 16.80 | 16.80 | 16.80 | 95 |
25 Jul 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
24 Jul 2024 | 16.77 | 16.78 | 16.78 | 16.78 | 16.78 | - |
23 Jul 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
22 Jul 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
19 Jul 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
18 Jul 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 57 |
17 Jul 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
16 Jul 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
15 Jul 2024 | 16.88 | 16.89 | 16.89 | 16.89 | 16.89 | 1 |
12 Jul 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
11 Jul 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
10 Jul 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
09 Jul 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
08 Jul 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
05 Jul 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
04 Jul 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
03 Jul 2024 | 16.59 | 16.62 | 16.62 | 16.62 | 16.62 | - |
02 Jul 2024 | 16.55 | 16.57 | 16.57 | 16.57 | 16.57 | 5 |
01 Jul 2024 | 16.59 | 16.56 | 16.53 | 16.54 | 16.54 | 982 |
28 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
27 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
26 Jun 2024 | 16.73 | 16.69 | 16.69 | 16.69 | 16.69 | - |
25 Jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
24 Jun 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
21 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
20 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
19 Jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
17 Jun 2024 | 16.75 | 16.73 | 16.73 | 16.73 | 16.73 | - |
14 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
13 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
12 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
11 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
10 Jun 2024 | 16.56 | 16.52 | 16.52 | 16.52 | 16.52 | 4 |
07 Jun 2024 | 16.68 | 16.71 | 16.68 | 16.68 | 16.68 | 2 |
06 Jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
05 Jun 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
04 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
03 Jun 2024 | 16.59 | 16.60 | 16.53 | 16.54 | 16.54 | 12 |
31 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
30 May 2024 | 16.38 | 16.41 | 16.41 | 16.41 | 16.41 | 1 |
29 May 2024 | 16.57 | 16.42 | 16.42 | 16.42 | 16.42 | - |
28 May 2024 | 16.52 | 16.55 | 16.55 | 16.55 | 16.55 | 18,000 |
24 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
23 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
22 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
21 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
20 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
17 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
16 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
15 May 2024 | 16.50 | 16.45 | 16.45 | 16.45 | 16.45 | - |
14 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
13 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
10 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
09 May 2024 | 16.46 | 16.41 | 16.41 | 16.41 | 16.41 | 1 |
08 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
07 May 2024 | 16.49 | 16.54 | 16.54 | 16.54 | 16.54 | - |
03 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
02 May 2024 | 16.30 | 16.37 | 16.30 | 16.30 | 16.30 | 12 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
29 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
26 Apr 2024 | 16.19 | 16.23 | 16.23 | 16.23 | 16.23 | - |
25 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
24 Apr 2024 | 16.30 | 16.28 | 16.28 | 16.28 | 16.28 | - |
23 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
22 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
19 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
18 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
17 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
16 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
15 Apr 2024 | 16.34 | 16.41 | 16.29 | 16.29 | 16.29 | 3 |
12 Apr 2024 | 16.36 | 16.38 | 16.38 | 16.38 | 16.38 | 332 |
11 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
10 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
09 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
08 Apr 2024 | 16.45 | 16.50 | 16.50 | 16.50 | 16.50 | - |
05 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
04 Apr 2024 | 16.62 | 16.62 | 16.58 | 16.60 | 16.60 | 10 |
03 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
02 Apr 2024 | 16.62 | 16.50 | 16.49 | 16.50 | 16.50 | 267 |
28 Mar 2024 | 16.67 | 16.72 | 16.72 | 16.72 | 16.72 | 122 |
27 Mar 2024 | 16.60 | 16.64 | 16.64 | 16.64 | 16.64 | - |
26 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
25 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
22 Mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
21 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
20 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
19 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
18 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
15 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
14 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
13 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
12 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
11 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
08 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
07 Mar 2024 | 16.64 | 16.70 | 16.67 | 16.67 | 16.67 | 1 |
06 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
05 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |