Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.64 | 18.86 | 18.62 | 18.78 | 18.78 | 2,320 |
27 Jun 2024 | 18.55 | 18.58 | 18.50 | 18.53 | 18.53 | 2,620 |
26 Jun 2024 | 18.99 | 18.99 | 18.50 | 18.70 | 18.70 | 5,194 |
25 Jun 2024 | 19.06 | 19.10 | 18.82 | 19.08 | 19.08 | 1,693 |
24 Jun 2024 | 19.23 | 19.24 | 19.10 | 19.14 | 19.14 | 1,465 |
21 Jun 2024 | 19.12 | 19.40 | 19.12 | 19.26 | 19.26 | 1,969 |
20 Jun 2024 | 19.22 | 19.40 | 19.18 | 19.40 | 19.40 | 620 |
19 Jun 2024 | 19.12 | 19.22 | 18.94 | 19.10 | 19.10 | 1,282 |
18 Jun 2024 | 19.12 | 19.22 | 19.12 | 19.18 | 19.18 | 83 |
17 Jun 2024 | 19.28 | 19.40 | 19.10 | 19.16 | 19.16 | 2,250 |
14 Jun 2024 | 19.10 | 19.28 | 19.03 | 19.24 | 19.24 | 5,657 |
13 Jun 2024 | 19.44 | 19.44 | 18.86 | 19.28 | 19.28 | 3,532 |
12 Jun 2024 | 19.70 | 19.70 | 19.26 | 19.40 | 19.40 | 1,443 |
11 Jun 2024 | 19.56 | 19.78 | 19.46 | 19.60 | 19.60 | 1,114 |
10 Jun 2024 | 19.46 | 19.56 | 19.40 | 19.40 | 19.40 | 49 |
07 Jun 2024 | 19.58 | 19.88 | 19.50 | 19.69 | 19.69 | 5,295 |
06 Jun 2024 | 19.47 | 19.72 | 19.38 | 19.60 | 19.60 | 1,593 |
05 Jun 2024 | 19.18 | 19.24 | 19.00 | 19.20 | 19.20 | 5,225 |
04 Jun 2024 | 19.06 | 19.28 | 18.74 | 19.28 | 19.28 | 1,785 |
03 Jun 2024 | 19.46 | 19.52 | 19.10 | 19.40 | 19.40 | 1,680 |
31 May 2024 | 19.44 | 19.52 | 18.96 | 19.52 | 19.52 | 2,108 |
30 May 2024 | 19.46 | 19.51 | 19.26 | 19.42 | 19.42 | 2,379 |
29 May 2024 | 19.32 | 19.32 | 19.02 | 19.12 | 19.12 | 1,398 |
28 May 2024 | 19.52 | 19.60 | 19.32 | 19.32 | 19.32 | 2,109 |
24 May 2024 | 19.50 | 19.66 | 19.34 | 19.40 | 19.40 | 2,990 |
23 May 2024 | 19.26 | 19.72 | 19.26 | 19.42 | 19.42 | 1,586 |
22 May 2024 | 19.56 | 19.60 | 19.16 | 19.16 | 19.16 | 1,414 |
21 May 2024 | 19.37 | 19.42 | 19.30 | 19.40 | 19.40 | 603 |
20 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
17 May 2024 | 19.46 | 19.46 | 19.14 | 19.28 | 19.28 | 1,578 |
16 May 2024 | 19.46 | 19.70 | 19.46 | 19.62 | 19.62 | 992 |
15 May 2024 | 19.50 | 19.80 | 19.46 | 19.80 | 19.80 | 908 |
14 May 2024 | 19.12 | 19.40 | 18.86 | 19.30 | 19.30 | 3,867 |
13 May 2024 | 18.50 | 19.16 | 18.50 | 19.04 | 19.04 | 2,397 |
10 May 2024 | 18.92 | 19.80 | 18.72 | 18.72 | 18.72 | 3,041 |
09 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
08 May 2024 | 18.42 | 19.46 | 18.20 | 18.34 | 18.34 | 7,069 |
07 May 2024 | 18.12 | 18.34 | 18.12 | 18.22 | 18.22 | 1,387 |
03 May 2024 | 18.24 | 18.42 | 18.12 | 18.34 | 18.34 | 2,767 |
02 May 2024 | 17.68 | 18.14 | 17.68 | 18.11 | 18.11 | 1,192 |
01 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
30 Apr 2024 | 17.90 | 17.92 | 17.68 | 17.68 | 17.68 | 1,542 |
29 Apr 2024 | 17.52 | 17.80 | 17.52 | 17.74 | 17.74 | 625 |
26 Apr 2024 | 17.04 | 17.52 | 17.04 | 17.42 | 17.42 | 1,154 |
25 Apr 2024 | 16.68 | 16.80 | 16.50 | 16.78 | 16.78 | 1,552 |
24 Apr 2024 | 16.24 | 16.88 | 16.24 | 16.82 | 16.82 | 898 |
23 Apr 2024 | 16.20 | 16.20 | 15.88 | 16.20 | 16.20 | 5,306 |
22 Apr 2024 | 16.76 | 16.86 | 16.34 | 16.34 | 16.34 | 2,691 |
19 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3 |
18 Apr 2024 | 16.80 | 17.22 | 16.72 | 17.20 | 17.20 | 5,064 |
17 Apr 2024 | 16.96 | 17.04 | 16.80 | 16.90 | 16.90 | 1,496 |
16 Apr 2024 | 17.48 | 17.48 | 16.64 | 16.90 | 16.90 | 4,529 |
15 Apr 2024 | 17.78 | 17.78 | 17.52 | 17.52 | 17.52 | 3,904 |
12 Apr 2024 | 18.20 | 18.44 | 17.86 | 17.86 | 17.86 | 814 |
11 Apr 2024 | 17.92 | 18.34 | 17.76 | 18.03 | 18.03 | 9,364 |
10 Apr 2024 | 17.36 | 17.50 | 17.14 | 17.42 | 17.42 | 672 |
09 Apr 2024 | 18.24 | 18.24 | 17.62 | 17.66 | 17.66 | 852 |
08 Apr 2024 | 18.04 | 18.30 | 18.04 | 18.20 | 18.20 | 1,492 |
05 Apr 2024 | 17.46 | 18.56 | 17.46 | 18.28 | 18.28 | 2,832 |
04 Apr 2024 | 17.66 | 17.68 | 17.26 | 17.52 | 17.52 | 2,871 |
03 Apr 2024 | 17.26 | 17.58 | 17.08 | 17.56 | 17.56 | 3,213 |
02 Apr 2024 | 17.10 | 17.78 | 17.00 | 17.18 | 17.18 | 2,411 |
28 Mar 2024 | 17.05 | 17.16 | 16.87 | 16.87 | 16.87 | 596 |
27 Mar 2024 | 16.68 | 17.00 | 16.38 | 16.94 | 16.94 | 3,843 |
26 Mar 2024 | 16.46 | 16.60 | 16.38 | 16.56 | 16.56 | 23,246 |
25 Mar 2024 | 16.56 | 16.66 | 16.32 | 16.66 | 16.66 | 10,704 |
22 Mar 2024 | 16.75 | 16.94 | 16.58 | 16.58 | 16.58 | 2,852 |
21 Mar 2024 | 16.61 | 16.82 | 16.56 | 16.72 | 16.72 | 4,031 |
20 Mar 2024 | 16.66 | 16.66 | 16.28 | 16.30 | 16.30 | 4,127 |
19 Mar 2024 | 16.58 | 16.70 | 16.58 | 16.64 | 16.64 | 1,132 |
18 Mar 2024 | 16.52 | 16.82 | 16.52 | 16.72 | 16.72 | 864 |
15 Mar 2024 | 17.14 | 17.16 | 16.75 | 16.75 | 16.75 | 468 |
14 Mar 2024 | 16.90 | 17.50 | 16.90 | 16.92 | 16.92 | 3,183 |
13 Mar 2024 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 583 |
12 Mar 2024 | 16.56 | 16.76 | 16.48 | 16.48 | 16.48 | 2,441 |
11 Mar 2024 | 16.14 | 16.44 | 16.12 | 16.44 | 16.44 | 1,635 |
08 Mar 2024 | 16.06 | 16.36 | 16.06 | 16.36 | 16.36 | 335 |
07 Mar 2024 | 15.38 | 15.90 | 15.36 | 15.90 | 15.90 | 501 |
06 Mar 2024 | 15.30 | 15.42 | 15.10 | 15.42 | 15.42 | 5,865 |
05 Mar 2024 | 15.36 | 15.36 | 15.12 | 15.25 | 15.25 | 3,243 |
04 Mar 2024 | 15.51 | 15.51 | 15.26 | 15.36 | 15.36 | 1,918 |
01 Mar 2024 | 15.64 | 15.64 | 15.34 | 15.41 | 15.41 | 1,732 |
29 Feb 2024 | 15.50 | 15.52 | 15.40 | 15.50 | 15.50 | 448 |
28 Feb 2024 | 15.50 | 15.72 | 15.45 | 15.54 | 15.54 | 1,444 |
27 Feb 2024 | 15.37 | 15.59 | 15.30 | 15.48 | 15.48 | 2,972 |
26 Feb 2024 | 15.42 | 15.59 | 15.28 | 15.42 | 15.42 | 1,042 |
23 Feb 2024 | 15.36 | 15.52 | 15.26 | 15.34 | 15.34 | 557 |
22 Feb 2024 | 15.58 | 15.64 | 15.32 | 15.41 | 15.41 | 1,557 |
21 Feb 2024 | 15.56 | 15.60 | 15.46 | 15.48 | 15.48 | 2,524 |
20 Feb 2024 | 15.64 | 15.67 | 15.53 | 15.56 | 15.56 | 1,142 |
19 Feb 2024 | 15.72 | 15.90 | 15.66 | 15.78 | 15.78 | 802 |
16 Feb 2024 | 16.16 | 16.20 | 15.72 | 15.76 | 15.76 | 3,035 |
15 Feb 2024 | 15.97 | 16.06 | 15.86 | 15.98 | 15.98 | 835 |
14 Feb 2024 | 15.88 | 16.20 | 15.80 | 15.81 | 15.81 | 3,307 |
13 Feb 2024 | 16.00 | 16.12 | 15.64 | 15.96 | 15.96 | 1,652 |
12 Feb 2024 | 16.06 | 16.24 | 16.00 | 16.11 | 16.11 | 7,537 |
09 Feb 2024 | 16.40 | 16.48 | 15.85 | 15.86 | 15.86 | 1,922 |
08 Feb 2024 | 15.90 | 16.74 | 15.90 | 16.32 | 16.32 | 2,477 |
07 Feb 2024 | 15.54 | 15.82 | 15.49 | 15.68 | 15.68 | 3,630 |
06 Feb 2024 | 15.34 | 15.54 | 15.04 | 15.50 | 15.50 | 6,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |