Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 880 |
24 Jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 143 |
21 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 501 |
20 Jun 2024 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | 2,014 |
19 Jun 2024 | 18.40 | 18.40 | 18.35 | 18.40 | 18.40 | 708 |
18 Jun 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 152 |
17 Jun 2024 | 18.25 | 18.35 | 18.05 | 18.35 | 18.35 | 1,382 |
14 Jun 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 305 |
13 Jun 2024 | 18.35 | 18.45 | 18.30 | 18.35 | 18.35 | 5,984 |
12 Jun 2024 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 1,661 |
11 Jun 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 683 |
10 Jun 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 485 |
07 Jun 2024 | 18.60 | 18.75 | 18.45 | 18.45 | 18.45 | 305 |
06 Jun 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 138 |
05 Jun 2024 | 18.55 | 18.70 | 18.50 | 18.70 | 18.70 | 1,694 |
04 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,511 |
03 Jun 2024 | 18.55 | 18.60 | 18.45 | 18.60 | 18.60 | 883 |
31 May 2024 | 18.40 | 18.60 | 18.15 | 18.60 | 18.60 | 3,329 |
30 May 2024 | 18.45 | 18.60 | 18.40 | 18.60 | 18.60 | 781 |
29 May 2024 | 18.50 | 18.55 | 18.20 | 18.55 | 18.55 | 6,467 |
28 May 2024 | 18.30 | 18.60 | 18.25 | 18.60 | 18.60 | 7,254 |
27 May 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1,932 |
24 May 2024 | 18.35 | 18.50 | 18.35 | 18.50 | 18.50 | 2,603 |
23 May 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1,025 |
22 May 2024 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 2,533 |
21 May 2024 | 18.25 | 18.35 | 18.25 | 18.30 | 18.30 | 1,408 |
17 May 2024 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 840 |
16 May 2024 | 18.30 | 18.35 | 18.15 | 18.35 | 18.35 | 2,012 |
15 May 2024 | 18.30 | 18.35 | 18.15 | 18.35 | 18.35 | 5,962 |
14 May 2024 | 18.30 | 18.40 | 18.05 | 18.35 | 18.35 | 3,130 |
13 May 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 2,801 |
10 May 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 961 |
08 May 2024 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 444 |
07 May 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1,273 |
06 May 2024 | 18.40 | 18.50 | 18.25 | 18.40 | 18.40 | 4,267 |
03 May 2024 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 2,194 |
02 May 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1,981 |
30 Apr 2024 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 3,222 |
29 Apr 2024 | 18.60 | 18.60 | 18.30 | 18.50 | 18.50 | 2,405 |
26 Apr 2024 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | 305 |
25 Apr 2024 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 272 |
24 Apr 2024 | 18.25 | 18.60 | 18.25 | 18.50 | 18.50 | 2,612 |
23 Apr 2024 | 18.45 | 18.45 | 18.20 | 18.45 | 18.45 | 1,362 |
22 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 3,791 |
19 Apr 2024 | 18.40 | 18.45 | 18.25 | 18.40 | 18.40 | 2,571 |
18 Apr 2024 | 17.95 | 18.50 | 17.95 | 18.45 | 18.45 | 7,714 |
17 Apr 2024 | 17.85 | 18.00 | 17.85 | 17.95 | 17.95 | 1,852 |
16 Apr 2024 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 1,224 |
15 Apr 2024 | 17.55 | 17.85 | 17.50 | 17.85 | 17.85 | 1,900 |
12 Apr 2024 | 17.35 | 17.70 | 17.35 | 17.70 | 17.70 | 18,156 |
11 Apr 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1,883 |
10 Apr 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2,094 |
09 Apr 2024 | 17.35 | 17.40 | 17.10 | 17.10 | 17.10 | 19,941 |
08 Apr 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 17.35 | 11,654 |
05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8,852 |
04 Apr 2024 | 16.90 | 17.10 | 16.85 | 17.10 | 17.10 | 18,177 |
03 Apr 2024 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | 4,177 |
02 Apr 2024 | 17.10 | 17.10 | 16.85 | 16.85 | 16.85 | 1,518 |
28 Mar 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 4,888 |
27 Mar 2024 | 17.15 | 17.30 | 17.05 | 17.10 | 17.10 | 3,821 |
26 Mar 2024 | 17.15 | 17.30 | 17.10 | 17.30 | 17.30 | 681 |
25 Mar 2024 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1,167 |
22 Mar 2024 | 17.15 | 17.25 | 16.95 | 17.20 | 17.20 | 2,982 |
21 Mar 2024 | 17.05 | 17.15 | 16.90 | 17.15 | 17.15 | 2,464 |
20 Mar 2024 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | 1,221 |
19 Mar 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 1,565 |
18 Mar 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 928 |
15 Mar 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 620 |
14 Mar 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 724 |
13 Mar 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 3,619 |
12 Mar 2024 | 17.25 | 17.25 | 17.00 | 17.10 | 17.10 | 13,413 |
11 Mar 2024 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | 2,812 |
08 Mar 2024 | 17.30 | 17.40 | 17.20 | 17.35 | 17.35 | 2,563 |
07 Mar 2024 | 17.10 | 17.30 | 16.95 | 17.30 | 17.30 | 4,131 |
06 Mar 2024 | 17.10 | 17.30 | 17.00 | 17.30 | 17.30 | 806,206 |
05 Mar 2024 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 4,866 |
04 Mar 2024 | 17.30 | 17.40 | 17.15 | 17.30 | 17.30 | 1,954 |
01 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.50 | 17.50 | 1,010 |
29 Feb 2024 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1,157 |
28 Feb 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 869 |
27 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 77 |
26 Feb 2024 | 17.10 | 17.50 | 17.00 | 17.15 | 17.15 | 19,344 |
23 Feb 2024 | 16.70 | 16.95 | 16.65 | 16.90 | 16.90 | 1,150 |
22 Feb 2024 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 6,979 |
21 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 493 |
20 Feb 2024 | 17.20 | 17.35 | 17.10 | 17.10 | 17.10 | 8,380 |
19 Feb 2024 | 17.40 | 17.40 | 17.15 | 17.40 | 17.40 | 1,682 |
16 Feb 2024 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | 913 |
15 Feb 2024 | 17.25 | 17.35 | 17.10 | 17.35 | 17.35 | 834 |
14 Feb 2024 | 17.15 | 17.25 | 17.10 | 17.25 | 17.25 | 800 |
13 Feb 2024 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | 5,018 |
12 Feb 2024 | 17.15 | 17.40 | 17.10 | 17.20 | 17.20 | 2,210 |
09 Feb 2024 | 17.20 | 17.25 | 17.00 | 17.15 | 17.15 | 13,891 |
08 Feb 2024 | 16.85 | 17.00 | 16.85 | 16.90 | 16.90 | 732 |
07 Feb 2024 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 45 |
06 Feb 2024 | 16.85 | 16.95 | 16.80 | 16.95 | 16.95 | 995 |
05 Feb 2024 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | 135 |
02 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
01 Feb 2024 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | 2,782 |
31 Jan 2024 | 16.70 | 17.20 | 16.65 | 17.20 | 17.20 | 1,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |