Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 15.79 | 15.79 | 15.61 | 15.61 | 15.61 | 5,653 |
25 Jun 2024 | 15.95 | 15.95 | 15.75 | 15.71 | 15.71 | 1,274 |
24 Jun 2024 | 15.73 | 15.78 | 15.73 | 15.92 | 15.92 | 25 |
21 Jun 2024 | 15.67 | 15.72 | 15.67 | 15.67 | 15.67 | 24 |
20 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.65 | 15.65 | - |
19 Jun 2024 | 15.61 | 15.66 | 15.55 | 15.50 | 15.50 | 164 |
18 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.63 | 15.63 | - |
17 Jun 2024 | 15.54 | 15.54 | 15.54 | 15.35 | 15.35 | - |
14 Jun 2024 | 15.53 | 15.53 | 15.53 | 15.57 | 15.57 | - |
13 Jun 2024 | 15.58 | 15.58 | 15.52 | 15.58 | 15.58 | 14 |
12 Jun 2024 | 15.72 | 15.72 | 15.53 | 15.59 | 15.59 | 1,060 |
11 Jun 2024 | 15.78 | 15.78 | 15.78 | 15.81 | 15.81 | - |
10 Jun 2024 | 15.83 | 15.94 | 15.83 | 15.86 | 15.86 | 6,350 |
07 Jun 2024 | 16.53 | 16.53 | 16.14 | 16.21 | 16.21 | 728 |
06 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.65 | 16.65 | - |
05 Jun 2024 | 16.23 | 16.42 | 16.23 | 16.45 | 16.45 | 102 |
04 Jun 2024 | 16.28 | 16.28 | 16.07 | 16.21 | 16.21 | 1,063 |
03 Jun 2024 | 16.94 | 16.94 | 16.37 | 16.41 | 16.41 | 1,056 |
31 May 2024 | 16.81 | 16.81 | 16.69 | 16.69 | 16.69 | 520 |
30 May 2024 | 16.77 | 16.77 | 16.77 | 16.91 | 16.91 | - |
29 May 2024 | 17.15 | 17.15 | 16.85 | 16.85 | 16.85 | 164 |
28 May 2024 | 17.24 | 17.38 | 17.24 | 17.30 | 17.30 | 537 |
27 May 2024 | 17.20 | 17.20 | 17.20 | 17.21 | 17.21 | - |
24 May 2024 | 17.35 | 17.35 | 17.35 | 17.31 | 17.31 | 400 |
23 May 2024 | 17.52 | 17.52 | 17.52 | 17.35 | 17.35 | - |
22 May 2024 | 17.71 | 17.71 | 17.48 | 17.49 | 17.49 | 1,094 |
21 May 2024 | 17.88 | 17.88 | 17.88 | 17.83 | 17.83 | - |
20 May 2024 | 17.94 | 17.94 | 17.94 | 17.99 | 17.99 | - |
17 May 2024 | 17.86 | 17.90 | 17.86 | 17.87 | 17.87 | 858 |
16 May 2024 | 17.80 | 17.85 | 17.80 | 17.79 | 17.79 | 491 |
15 May 2024 | 17.67 | 17.75 | 17.59 | 17.87 | 17.87 | 529 |
14 May 2024 | 17.78 | 17.85 | 17.78 | 17.87 | 17.87 | 583 |
13 May 2024 | 17.93 | 17.93 | 17.93 | 17.81 | 17.81 | 100 |
10 May 2024 | 17.87 | 17.87 | 17.87 | 17.80 | 17.80 | - |
09 May 2024 | 17.83 | 17.83 | 17.83 | 17.72 | 17.72 | - |
08 May 2024 | 17.87 | 17.87 | 17.77 | 17.84 | 17.84 | 12,995 |
07 May 2024 | 17.77 | 17.92 | 17.77 | 17.89 | 17.89 | 566 |
06 May 2024 | 17.80 | 17.87 | 17.80 | 17.83 | 17.83 | 10,972 |
03 May 2024 | 17.54 | 17.73 | 17.47 | 17.66 | 17.66 | 2,483 |
02 May 2024 | 17.33 | 17.44 | 17.33 | 17.48 | 17.48 | 1,035 |
30 Apr 2024 | 17.57 | 17.57 | 17.39 | 17.31 | 17.31 | 290 |
29 Apr 2024 | 17.51 | 17.62 | 17.51 | 17.62 | 17.62 | 126 |
26 Apr 2024 | 17.16 | 17.28 | 17.16 | 17.37 | 17.37 | 1,276 |
25 Apr 2024 | 17.13 | 17.13 | 17.03 | 17.03 | 17.03 | 2,180 |
24 Apr 2024 | 17.30 | 17.30 | 17.13 | 17.09 | 17.09 | 591 |
23 Apr 2024 | 17.20 | 17.20 | 17.10 | 17.16 | 17.16 | 500 |
22 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.03 | 17.03 | - |
19 Apr 2024 | 16.67 | 16.99 | 16.67 | 16.96 | 16.96 | 2,911 |
18 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.84 | 16.84 | - |
17 Apr 2024 | 16.75 | 16.96 | 16.75 | 16.88 | 16.88 | 489 |
16 Apr 2024 | 17.01 | 17.02 | 17.01 | 16.76 | 16.76 | 477 |
15 Apr 2024 | 17.51 | 17.51 | 17.28 | 17.38 | 17.38 | 2,532 |
12 Apr 2024 | 17.68 | 17.68 | 17.60 | 17.51 | 17.51 | 28 |
11 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.70 | 17.70 | 500 |
10 Apr 2024 | 18.27 | 18.27 | 18.27 | 17.80 | 17.80 | - |
09 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.25 | 18.25 | - |
08 Apr 2024 | 17.80 | 17.80 | 17.80 | 18.07 | 18.07 | - |
05 Apr 2024 | 17.82 | 17.91 | 17.82 | 17.81 | 17.81 | 985 |
04 Apr 2024 | 17.81 | 17.91 | 17.81 | 18.10 | 18.10 | 4,528 |
03 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.72 | 17.72 | - |
02 Apr 2024 | 17.72 | 17.83 | 17.72 | 17.73 | 17.73 | 2,100 |
28 Mar 2024 | 17.83 | 18.00 | 17.83 | 17.91 | 17.91 | 100 |
27 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.86 | 17.86 | - |
26 Mar 2024 | 17.74 | 17.76 | 17.74 | 17.75 | 17.75 | 500 |
25 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.72 | 17.72 | - |
22 Mar 2024 | 17.71 | 17.77 | 17.71 | 17.72 | 17.72 | 86 |
21 Mar 2024 | 18.00 | 18.00 | 18.00 | 17.86 | 17.86 | 52 |
20 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.66 | 17.66 | - |
19 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.53 | 17.53 | - |
18 Mar 2024 | 17.69 | 17.72 | 17.44 | 17.52 | 17.52 | 1,356 |
15 Mar 2024 | 17.62 | 17.69 | 17.62 | 17.64 | 17.64 | 1,152 |
14 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.77 | 17.77 | - |
13 Mar 2024 | 17.63 | 17.77 | 17.63 | 17.76 | 17.76 | 735 |
12 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.51 | 17.51 | - |
11 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.44 | 17.44 | - |
08 Mar 2024 | 17.58 | 17.58 | 17.51 | 17.48 | 17.48 | 606 |
07 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.72 | 17.72 | - |
06 Mar 2024 | 17.71 | 17.75 | 17.71 | 17.73 | 17.73 | 105 |
05 Mar 2024 | 17.61 | 17.68 | 17.61 | 17.64 | 17.64 | 469 |
04 Mar 2024 | 17.77 | 17.79 | 17.72 | 17.78 | 17.78 | 11,332 |
01 Mar 2024 | 17.66 | 17.68 | 17.66 | 17.84 | 17.84 | 490 |
29 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.65 | 17.65 | 70 |
28 Feb 2024 | 18.06 | 18.06 | 18.06 | 17.83 | 17.83 | - |
27 Feb 2024 | 17.86 | 17.86 | 17.86 | 18.00 | 18.00 | - |
26 Feb 2024 | 17.78 | 17.78 | 17.70 | 17.70 | 17.70 | 1,855 |
23 Feb 2024 | 17.99 | 18.09 | 17.93 | 17.74 | 17.74 | 5,055 |
22 Feb 2024 | 18.17 | 18.17 | 18.17 | 17.99 | 17.99 | - |
21 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.04 | 18.04 | - |
20 Feb 2024 | 17.92 | 18.11 | 17.92 | 18.04 | 18.04 | 1,601 |
19 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.85 | 17.85 | - |
16 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.88 | 17.88 | - |
15 Feb 2024 | 17.70 | 17.80 | 17.70 | 17.72 | 17.72 | 112 |
14 Feb 2024 | 17.48 | 17.58 | 17.48 | 17.70 | 17.70 | 176 |
13 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.43 | 17.43 | - |
12 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.93 | 17.93 | - |
09 Feb 2024 | 17.67 | 17.75 | 17.67 | 17.72 | 17.72 | 731 |
08 Feb 2024 | 18.01 | 18.01 | 18.01 | 17.74 | 17.74 | - |
07 Feb 2024 | 18.12 | 18.12 | 18.12 | 17.96 | 17.96 | - |
06 Feb 2024 | 17.85 | 17.89 | 17.77 | 18.04 | 18.04 | 198 |
05 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.53 | 17.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |