Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.09 | 18.11 | 17.97 | 17.98 | 17.98 | 10,803 |
25 Jun 2024 | 18.02 | 18.04 | 17.97 | 18.00 | 18.00 | 103,977 |
24 Jun 2024 | 18.03 | 18.10 | 18.03 | 18.04 | 18.04 | 8,250 |
21 Jun 2024 | 17.93 | 17.93 | 17.90 | 17.90 | 17.90 | 11,710 |
20 Jun 2024 | 17.93 | 18.03 | 17.93 | 18.03 | 18.03 | 22,395 |
19 Jun 2024 | 17.94 | 17.94 | 17.84 | 17.84 | 17.84 | 4,493 |
18 Jun 2024 | 17.91 | 17.92 | 17.81 | 17.92 | 17.92 | 21,625 |
17 Jun 2024 | 17.77 | 17.77 | 17.76 | 17.76 | 17.76 | 684 |
14 Jun 2024 | 17.70 | 17.73 | 17.70 | 17.73 | 17.73 | 41,662 |
13 Jun 2024 | 18.15 | 18.21 | 17.99 | 17.99 | 17.99 | 17,510 |
12 Jun 2024 | 18.16 | 18.19 | 18.16 | 18.19 | 18.19 | 1,312 |
11 Jun 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 18.13 | 19,633 |
10 Jun 2024 | 18.25 | 18.30 | 18.17 | 18.30 | 18.30 | 49,427 |
07 Jun 2024 | 18.43 | 18.43 | 18.41 | 18.41 | 18.41 | 8,961 |
06 Jun 2024 | 18.47 | 18.54 | 18.47 | 18.52 | 18.52 | 15,567 |
05 Jun 2024 | 18.28 | 18.32 | 18.28 | 18.29 | 18.29 | 15,668 |
04 Jun 2024 | 18.10 | 18.12 | 18.10 | 18.12 | 18.12 | 8,250 |
03 Jun 2024 | 18.33 | 18.41 | 18.33 | 18.33 | 18.33 | 47,984 |
31 May 2024 | 18.21 | 18.22 | 18.19 | 18.22 | 18.22 | 35,314 |
30 May 2024 | 18.10 | 18.20 | 18.10 | 18.17 | 18.17 | 18,277 |
29 May 2024 | 18.31 | 18.31 | 18.22 | 18.22 | 18.22 | 7,132 |
28 May 2024 | 18.53 | 18.53 | 18.45 | 18.45 | 18.45 | 6,699 |
27 May 2024 | 18.39 | 18.41 | 18.39 | 18.41 | 18.41 | 8,068 |
24 May 2024 | 18.32 | 18.39 | 18.30 | 18.39 | 18.39 | 22,962 |
23 May 2024 | 18.41 | 18.45 | 18.39 | 18.45 | 18.45 | 25,432 |
22 May 2024 | 18.34 | 18.36 | 18.34 | 18.36 | 18.36 | 6,100 |
21 May 2024 | 18.42 | 18.44 | 18.33 | 18.42 | 18.42 | 19,554 |
17 May 2024 | 18.38 | 18.41 | 18.38 | 18.41 | 18.41 | 4,062 |
16 May 2024 | 18.51 | 18.51 | 18.43 | 18.44 | 18.44 | 912,483 |
15 May 2024 | 18.44 | 18.52 | 18.42 | 18.52 | 18.52 | 98,577 |
14 May 2024 | 18.39 | 18.43 | 18.37 | 18.43 | 18.43 | 86,352 |
13 May 2024 | 18.38 | 18.40 | 18.35 | 18.37 | 18.37 | 28,215 |
10 May 2024 | 18.36 | 18.43 | 18.35 | 18.36 | 18.36 | 16,498 |
08 May 2024 | 18.14 | 18.21 | 18.13 | 18.17 | 18.17 | 36,647 |
07 May 2024 | 18.03 | 18.12 | 18.00 | 18.12 | 18.12 | 24,225 |
06 May 2024 | 17.82 | 17.93 | 17.82 | 17.93 | 17.93 | 4,736 |
03 May 2024 | 17.76 | 17.85 | 17.75 | 17.79 | 17.79 | 25,283 |
02 May 2024 | 17.64 | 17.72 | 17.64 | 17.67 | 17.67 | 31,314 |
30 Apr 2024 | 17.95 | 17.95 | 17.72 | 17.73 | 17.73 | 854,171 |
29 Apr 2024 | 17.93 | 17.96 | 17.88 | 17.88 | 17.88 | 226,610 |
26 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 5,020 |
25 Apr 2024 | 17.73 | 17.74 | 17.66 | 17.68 | 17.68 | 21,738 |
24 Apr 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 17,624 |
23 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2,050 |
22 Apr 2024 | 17.62 | 17.62 | 17.59 | 17.59 | 17.59 | 1,157 |
19 Apr 2024 | 17.41 | 17.48 | 17.41 | 17.45 | 17.45 | 6,092 |
18 Apr 2024 | 17.56 | 17.56 | 17.48 | 17.48 | 17.48 | 26,531 |
17 Apr 2024 | 17.48 | 17.64 | 17.48 | 17.62 | 17.62 | 2,451 |
16 Apr 2024 | 17.44 | 17.57 | 17.44 | 17.51 | 17.51 | 28,011 |
15 Apr 2024 | 17.75 | 17.83 | 17.75 | 17.83 | 17.83 | 1,661 |
12 Apr 2024 | 17.84 | 17.86 | 17.80 | 17.81 | 17.81 | 8,184 |
11 Apr 2024 | 17.78 | 17.78 | 17.68 | 17.69 | 17.69 | 99,740 |
10 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 950 |
09 Apr 2024 | 17.88 | 17.88 | 17.81 | 17.83 | 17.83 | 21,050 |
08 Apr 2024 | 17.78 | 17.88 | 17.78 | 17.87 | 17.87 | 17,225 |
05 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 4,580 |
04 Apr 2024 | 17.93 | 17.99 | 17.93 | 17.98 | 17.98 | 18,763 |
03 Apr 2024 | 17.91 | 17.92 | 17.90 | 17.90 | 17.90 | 6,090 |
02 Apr 2024 | 18.09 | 18.14 | 17.84 | 17.89 | 17.89 | 34,413 |
28 Mar 2024 | 18.04 | 18.04 | 17.99 | 17.99 | 17.99 | 2,452 |
27 Mar 2024 | 17.94 | 17.97 | 17.93 | 17.97 | 17.97 | 2,124 |
26 Mar 2024 | 17.82 | 17.92 | 17.82 | 17.91 | 17.91 | 30,842 |
25 Mar 2024 | 17.82 | 17.85 | 17.78 | 17.85 | 17.85 | 82,910 |
22 Mar 2024 | 17.84 | 17.85 | 17.80 | 17.85 | 17.85 | 60,577 |
21 Mar 2024 | 17.87 | 17.87 | 17.76 | 17.80 | 17.80 | 4,382 |
20 Mar 2024 | 17.63 | 17.67 | 17.63 | 17.66 | 17.66 | 12,362 |
19 Mar 2024 | 17.55 | 17.66 | 17.55 | 17.66 | 17.66 | 13,303 |
18 Mar 2024 | 17.66 | 17.66 | 17.54 | 17.60 | 17.60 | 84,649 |
15 Mar 2024 | 17.64 | 17.69 | 17.61 | 17.67 | 17.67 | 3,747 |
14 Mar 2024 | 17.67 | 17.73 | 17.61 | 17.61 | 17.61 | 17,653 |
13 Mar 2024 | 17.66 | 17.70 | 17.62 | 17.62 | 17.62 | 11,033 |
12 Mar 2024 | 17.43 | 17.58 | 17.43 | 17.58 | 17.58 | 20,855 |
11 Mar 2024 | 17.43 | 17.45 | 17.36 | 17.36 | 17.36 | 9,637 |
08 Mar 2024 | 17.55 | 17.60 | 17.55 | 17.56 | 17.56 | 3,873 |
07 Mar 2024 | 17.29 | 17.56 | 17.29 | 17.56 | 17.56 | 3,552 |
06 Mar 2024 | 17.34 | 17.40 | 17.34 | 17.35 | 17.35 | 8,709 |
05 Mar 2024 | 17.29 | 17.31 | 17.29 | 17.31 | 17.31 | 4,573 |
04 Mar 2024 | 17.33 | 17.36 | 17.29 | 17.29 | 17.29 | 7,565 |
01 Mar 2024 | 17.33 | 17.33 | 17.25 | 17.25 | 17.25 | 4,983 |
29 Feb 2024 | 17.21 | 17.28 | 17.21 | 17.22 | 17.22 | 11,189 |
28 Feb 2024 | 17.21 | 17.26 | 17.19 | 17.22 | 17.22 | 109,447 |
27 Feb 2024 | 17.18 | 17.27 | 17.18 | 17.27 | 17.27 | 9,222 |
26 Feb 2024 | 17.16 | 17.17 | 17.16 | 17.16 | 17.16 | 11,610 |
23 Feb 2024 | 17.20 | 17.26 | 17.18 | 17.26 | 17.26 | 18,414 |
22 Feb 2024 | 17.10 | 17.10 | 17.09 | 17.09 | 17.09 | 1,750 |
21 Feb 2024 | 16.92 | 16.99 | 16.92 | 16.99 | 16.99 | 387 |
20 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
19 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3,350 |
16 Feb 2024 | 16.97 | 17.00 | 16.89 | 16.94 | 16.94 | 319,509 |
15 Feb 2024 | 16.89 | 16.89 | 16.84 | 16.87 | 16.87 | 21,242 |
14 Feb 2024 | 16.66 | 16.77 | 16.66 | 16.75 | 16.75 | 3,861 |
13 Feb 2024 | 16.82 | 16.82 | 16.66 | 16.69 | 16.69 | 56,152 |
12 Feb 2024 | 16.83 | 16.86 | 16.81 | 16.86 | 16.86 | 93,428 |
09 Feb 2024 | 16.75 | 16.77 | 16.71 | 16.72 | 16.72 | 16,623 |
08 Feb 2024 | 16.64 | 16.77 | 16.64 | 16.77 | 16.77 | 6,175 |
07 Feb 2024 | 16.70 | 16.72 | 16.68 | 16.71 | 16.71 | 19,157 |
06 Feb 2024 | 16.67 | 16.71 | 16.63 | 16.71 | 16.71 | 33,378 |
05 Feb 2024 | 16.67 | 16.67 | 16.59 | 16.60 | 16.60 | 183,178 |
02 Feb 2024 | 16.66 | 16.72 | 16.58 | 16.59 | 16.59 | 24,880 |
01 Feb 2024 | 16.63 | 16.63 | 16.58 | 16.58 | 16.58 | 10,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |