Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 16.62 | 16.62 | 16.60 | 16.61 | 16.61 | 1,106 |
03 Jul 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 164 |
02 Jul 2024 | 16.28 | 16.29 | 16.28 | 16.29 | 16.29 | 914 |
01 Jul 2024 | 16.47 | 16.47 | 16.33 | 16.36 | 16.36 | 3,302 |
28 Jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1,472 |
27 Jun 2024 | 16.33 | 16.35 | 16.33 | 16.35 | 16.35 | 10,232 |
26 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
25 Jun 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2,019 |
24 Jun 2024 | 16.30 | 16.35 | 16.27 | 16.35 | 16.35 | 2,638 |
21 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 7,390 |
20 Jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 816 |
19 Jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 20 |
18 Jun 2024 | 16.33 | 16.33 | 16.29 | 16.29 | 16.29 | 2,163 |
17 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
14 Jun 2024 | 16.28 | 16.28 | 16.19 | 16.19 | 16.19 | 7,573 |
13 Jun 2024 | 16.23 | 16.24 | 16.19 | 16.19 | 16.19 | 679 |
12 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
11 Jun 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
10 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
07 Jun 2024 | 16.19 | 16.19 | 16.15 | 16.15 | 16.15 | 1,979 |
06 Jun 2024 | 16.17 | 16.18 | 16.17 | 16.18 | 16.18 | 3,944 |
05 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
04 Jun 2024 | 15.86 | 15.94 | 15.83 | 15.94 | 15.94 | 1,490 |
03 Jun 2024 | 16.03 | 16.04 | 15.87 | 15.87 | 15.87 | 12,673 |
31 May 2024 | 15.79 | 15.79 | 15.78 | 15.78 | 15.78 | 2,053 |
30 May 2024 | 15.87 | 15.88 | 15.87 | 15.88 | 15.88 | 4,375 |
29 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 80 |
28 May 2024 | 15.98 | 16.06 | 15.98 | 16.06 | 16.06 | 303 |
27 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1,228 |
24 May 2024 | 15.99 | 16.01 | 15.99 | 16.01 | 16.01 | 8,106 |
23 May 2024 | 16.16 | 16.16 | 16.13 | 16.13 | 16.13 | 597 |
22 May 2024 | 16.05 | 16.08 | 16.05 | 16.08 | 16.08 | 994 |
21 May 2024 | 16.07 | 16.13 | 16.07 | 16.13 | 16.13 | 294 |
17 May 2024 | 16.03 | 16.03 | 16.02 | 16.02 | 16.02 | 4,895 |
16 May 2024 | 16.06 | 16.11 | 16.06 | 16.11 | 16.11 | 6,247 |
15 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 3,000 |
14 May 2024 | 15.82 | 15.90 | 15.82 | 15.90 | 15.90 | 6,135 |
13 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1,580 |
10 May 2024 | 15.81 | 15.87 | 15.81 | 15.86 | 15.86 | 3,974 |
08 May 2024 | 15.72 | 15.72 | 15.71 | 15.71 | 15.71 | 12,423 |
07 May 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
06 May 2024 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | 2,696 |
03 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 220 |
02 May 2024 | 15.41 | 15.41 | 15.36 | 15.36 | 15.36 | 1,851 |
30 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 517 |
29 Apr 2024 | 15.53 | 15.58 | 15.53 | 15.57 | 15.57 | 11,690 |
26 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
25 Apr 2024 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 46,436 |
24 Apr 2024 | 15.37 | 15.39 | 15.37 | 15.39 | 15.39 | 970 |
23 Apr 2024 | 15.16 | 15.24 | 15.16 | 15.24 | 15.24 | 4,812 |
22 Apr 2024 | 15.09 | 15.09 | 14.99 | 14.99 | 14.99 | 3,750 |
19 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
18 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 749 |
17 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
16 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 14 |
15 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 19,300 |
12 Apr 2024 | 15.72 | 15.72 | 15.56 | 15.56 | 15.56 | 12,280 |
11 Apr 2024 | 15.64 | 15.66 | 15.56 | 15.56 | 15.56 | 6,480 |
10 Apr 2024 | 15.80 | 15.80 | 15.63 | 15.63 | 15.63 | 5,359 |
09 Apr 2024 | 15.80 | 15.80 | 15.78 | 15.78 | 15.78 | 67 |
08 Apr 2024 | 15.75 | 15.78 | 15.75 | 15.78 | 15.78 | 2,740 |
05 Apr 2024 | 15.64 | 15.68 | 15.64 | 15.68 | 15.68 | 6,916 |
04 Apr 2024 | 15.82 | 15.82 | 15.81 | 15.81 | 15.81 | 438 |
03 Apr 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.76 | 9,289 |
02 Apr 2024 | 16.02 | 16.02 | 15.79 | 15.79 | 15.79 | 5,024 |
28 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
27 Mar 2024 | 15.93 | 15.93 | 15.88 | 15.92 | 15.92 | 4,401 |
26 Mar 2024 | 15.95 | 15.95 | 15.93 | 15.93 | 15.93 | 3,029 |
25 Mar 2024 | 15.95 | 15.95 | 15.90 | 15.92 | 15.92 | 27,577 |
22 Mar 2024 | 15.95 | 15.95 | 15.94 | 15.95 | 15.95 | 11,977 |
21 Mar 2024 | 15.93 | 16.02 | 15.92 | 16.02 | 16.02 | 12,728 |
20 Mar 2024 | 15.73 | 15.77 | 15.73 | 15.73 | 15.73 | 6,218 |
19 Mar 2024 | 15.61 | 15.70 | 15.61 | 15.70 | 15.70 | 6,223 |
18 Mar 2024 | 15.63 | 15.67 | 15.63 | 15.67 | 15.67 | 12,456 |
15 Mar 2024 | 15.66 | 15.66 | 15.62 | 15.65 | 15.65 | 4,524 |
14 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 2,847 |
13 Mar 2024 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | 2,606 |
12 Mar 2024 | 15.70 | 15.71 | 15.67 | 15.71 | 15.71 | 44,916 |
11 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 24,646 |
08 Mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 350 |
07 Mar 2024 | 15.64 | 15.74 | 15.64 | 15.74 | 15.74 | 1,050 |
06 Mar 2024 | 15.57 | 15.62 | 15.57 | 15.62 | 15.62 | 10,923 |
05 Mar 2024 | 15.63 | 15.69 | 15.61 | 15.63 | 15.63 | 4,342 |
04 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 11,870 |
01 Mar 2024 | 15.57 | 15.59 | 15.52 | 15.59 | 15.59 | 9,392 |
29 Feb 2024 | 15.40 | 15.49 | 15.37 | 15.49 | 15.49 | 2,104 |
28 Feb 2024 | 15.42 | 15.43 | 15.42 | 15.43 | 15.43 | 548 |
27 Feb 2024 | 15.47 | 15.51 | 15.46 | 15.46 | 15.46 | 12,260 |
26 Feb 2024 | 15.44 | 15.49 | 15.43 | 15.49 | 15.49 | 1,095 |
23 Feb 2024 | 15.45 | 15.48 | 15.44 | 15.48 | 15.48 | 9,407 |
22 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1,442 |
21 Feb 2024 | 15.16 | 15.16 | 15.10 | 15.11 | 15.11 | 16,567 |
20 Feb 2024 | 15.22 | 15.22 | 15.12 | 15.13 | 15.13 | 3,883 |
19 Feb 2024 | 15.26 | 15.28 | 15.25 | 15.26 | 15.26 | 2,628 |
16 Feb 2024 | 15.34 | 15.34 | 15.32 | 15.32 | 15.32 | 2,160 |
15 Feb 2024 | 15.27 | 15.30 | 15.25 | 15.28 | 15.28 | 157,492 |
14 Feb 2024 | 15.08 | 15.13 | 15.08 | 15.13 | 15.13 | 1,995 |
13 Feb 2024 | 15.19 | 15.19 | 15.01 | 15.10 | 15.10 | 3,154 |
12 Feb 2024 | 15.24 | 15.33 | 15.21 | 15.33 | 15.33 | 4,561 |
09 Feb 2024 | 15.16 | 15.16 | 15.12 | 15.14 | 15.14 | 3,154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |