Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.18 | 18.23 | 18.15 | 18.23 | 18.23 | 618 |
25 Jun 2024 | 18.02 | 18.10 | 17.98 | 18.10 | 18.10 | 15,007 |
24 Jun 2024 | 18.20 | 18.22 | 18.07 | 18.13 | 18.13 | 13,297 |
21 Jun 2024 | 18.19 | 18.20 | 18.07 | 18.14 | 18.14 | 7,683 |
20 Jun 2024 | 18.27 | 18.30 | 18.13 | 18.21 | 18.21 | 15,595 |
19 Jun 2024 | 18.22 | 18.23 | 18.14 | 18.17 | 18.17 | 8,939 |
18 Jun 2024 | 18.08 | 18.17 | 18.06 | 18.14 | 18.14 | 10,982 |
17 Jun 2024 | 18.03 | 18.07 | 17.85 | 17.90 | 17.90 | 10,367 |
14 Jun 2024 | 18.05 | 18.09 | 17.95 | 17.99 | 17.99 | 5,112 |
13 Jun 2024 | 18.01 | 18.07 | 17.95 | 17.95 | 17.95 | 21,818 |
12 Jun 2024 | 17.85 | 18.09 | 17.80 | 18.02 | 18.02 | 9,003 |
11 Jun 2024 | 17.76 | 17.80 | 17.70 | 17.75 | 17.75 | 20,834 |
10 Jun 2024 | 17.65 | 17.79 | 17.61 | 17.78 | 17.78 | 11,999 |
07 Jun 2024 | 17.62 | 17.66 | 17.52 | 17.63 | 17.63 | 18,290 |
06 Jun 2024 | 17.59 | 17.66 | 17.51 | 17.59 | 17.59 | 24,283 |
05 Jun 2024 | 17.27 | 17.50 | 17.24 | 17.49 | 17.49 | 11,104 |
04 Jun 2024 | 17.13 | 17.27 | 17.06 | 17.10 | 17.10 | 6,207 |
03 Jun 2024 | 17.35 | 17.48 | 17.16 | 17.19 | 17.19 | 25,584 |
31 May 2024 | 17.28 | 17.32 | 17.00 | 17.02 | 17.02 | 8,965 |
30 May 2024 | 17.67 | 17.79 | 17.45 | 17.48 | 17.48 | 10,382 |
29 May 2024 | 17.83 | 17.84 | 17.69 | 17.82 | 17.82 | 11,141 |
28 May 2024 | 17.93 | 17.98 | 17.78 | 17.88 | 17.88 | 11,453 |
27 May 2024 | 17.90 | 17.96 | 17.86 | 17.96 | 17.96 | 15,360 |
24 May 2024 | 17.84 | 17.91 | 17.74 | 17.89 | 17.89 | 4,874 |
23 May 2024 | 18.18 | 18.25 | 17.89 | 18.00 | 18.00 | 18,613 |
22 May 2024 | 17.99 | 18.10 | 17.97 | 18.09 | 18.09 | 9,522 |
21 May 2024 | 18.01 | 18.05 | 17.92 | 17.97 | 17.97 | 10,893 |
20 May 2024 | 17.95 | 18.06 | 17.90 | 18.06 | 18.06 | 6,409 |
17 May 2024 | 17.93 | 17.98 | 17.92 | 17.97 | 17.97 | 11,494 |
16 May 2024 | 17.98 | 18.02 | 17.93 | 17.99 | 17.99 | 8,591 |
15 May 2024 | 17.71 | 17.87 | 17.68 | 17.87 | 17.87 | 16,347 |
14 May 2024 | 17.64 | 17.72 | 17.54 | 17.70 | 17.70 | 7,774 |
13 May 2024 | 17.59 | 17.67 | 17.55 | 17.64 | 17.64 | 7,839 |
10 May 2024 | 17.58 | 17.66 | 17.52 | 17.56 | 17.56 | 6,740 |
09 May 2024 | 17.50 | 17.62 | 17.47 | 17.56 | 17.56 | 3,797 |
08 May 2024 | 17.75 | 17.77 | 17.48 | 17.51 | 17.51 | 5,468 |
07 May 2024 | 17.75 | 17.77 | 17.61 | 17.72 | 17.72 | 21,506 |
06 May 2024 | 17.54 | 17.68 | 17.50 | 17.68 | 17.68 | 13,786 |
03 May 2024 | 17.34 | 17.63 | 17.26 | 17.45 | 17.45 | 8,958 |
02 May 2024 | 17.20 | 17.32 | 17.06 | 17.22 | 17.22 | 19,583 |
30 Apr 2024 | 17.55 | 17.57 | 17.41 | 17.42 | 17.42 | 12,673 |
29 Apr 2024 | 17.46 | 17.61 | 17.43 | 17.52 | 17.52 | 6,466 |
26 Apr 2024 | 17.19 | 17.53 | 17.19 | 17.46 | 17.46 | 9,898 |
25 Apr 2024 | 17.00 | 17.07 | 16.76 | 16.83 | 16.83 | 46,184 |
24 Apr 2024 | 17.10 | 17.27 | 17.08 | 17.10 | 17.10 | 23,230 |
23 Apr 2024 | 16.66 | 17.00 | 16.61 | 16.97 | 16.97 | 27,115 |
22 Apr 2024 | 16.55 | 16.61 | 16.38 | 16.44 | 16.44 | 14,868 |
19 Apr 2024 | 16.65 | 16.75 | 16.57 | 16.58 | 16.58 | 21,937 |
18 Apr 2024 | 16.92 | 16.96 | 16.67 | 16.92 | 16.92 | 41,131 |
17 Apr 2024 | 17.06 | 17.16 | 16.94 | 16.94 | 16.94 | 17,777 |
16 Apr 2024 | 17.08 | 17.13 | 16.96 | 17.12 | 17.12 | 20,340 |
15 Apr 2024 | 17.62 | 17.65 | 17.38 | 17.42 | 17.42 | 14,634 |
12 Apr 2024 | 17.91 | 17.92 | 17.64 | 17.69 | 17.69 | 15,322 |
11 Apr 2024 | 17.69 | 17.78 | 17.61 | 17.70 | 17.70 | 13,749 |
10 Apr 2024 | 17.81 | 17.84 | 17.48 | 17.66 | 17.66 | 8,192 |
09 Apr 2024 | 17.66 | 17.73 | 17.58 | 17.63 | 17.63 | 5,022 |
08 Apr 2024 | 17.56 | 17.67 | 17.53 | 17.62 | 17.62 | 11,913 |
05 Apr 2024 | 17.41 | 17.62 | 17.39 | 17.58 | 17.58 | 10,592 |
04 Apr 2024 | 17.68 | 17.80 | 17.66 | 17.77 | 17.77 | 14,043 |
03 Apr 2024 | 17.68 | 17.73 | 17.56 | 17.69 | 17.69 | 22,029 |
02 Apr 2024 | 18.05 | 18.08 | 17.55 | 17.63 | 17.63 | 33,577 |
28 Mar 2024 | 17.93 | 18.06 | 17.87 | 18.01 | 18.01 | 13,060 |
27 Mar 2024 | 17.92 | 18.00 | 17.75 | 17.82 | 17.82 | 9,296 |
26 Mar 2024 | 17.88 | 17.94 | 17.85 | 17.94 | 17.94 | 20,331 |
25 Mar 2024 | 17.88 | 17.90 | 17.77 | 17.83 | 17.83 | 16,643 |
22 Mar 2024 | 18.03 | 18.03 | 17.81 | 17.87 | 17.87 | 9,052 |
21 Mar 2024 | 17.96 | 18.10 | 17.91 | 18.09 | 18.09 | 17,199 |
20 Mar 2024 | 17.58 | 17.70 | 17.58 | 17.63 | 17.63 | 5,991 |
19 Mar 2024 | 17.60 | 17.66 | 17.39 | 17.58 | 17.58 | 16,911 |
18 Mar 2024 | 17.56 | 17.70 | 17.53 | 17.64 | 17.64 | 16,434 |
15 Mar 2024 | 17.71 | 17.75 | 17.41 | 17.48 | 17.48 | 14,017 |
14 Mar 2024 | 17.97 | 17.97 | 17.73 | 17.79 | 17.79 | 17,331 |
13 Mar 2024 | 18.02 | 18.05 | 17.88 | 17.89 | 17.89 | 15,089 |
12 Mar 2024 | 17.95 | 18.09 | 17.80 | 17.98 | 17.98 | 24,685 |
11 Mar 2024 | 17.83 | 17.89 | 17.71 | 17.86 | 17.86 | 21,605 |
08 Mar 2024 | 18.09 | 18.29 | 17.96 | 17.96 | 17.96 | 29,269 |
07 Mar 2024 | 17.77 | 18.02 | 17.73 | 17.95 | 17.95 | 15,868 |
06 Mar 2024 | 17.84 | 17.98 | 17.76 | 17.86 | 17.86 | 157,865 |
05 Mar 2024 | 18.04 | 18.06 | 17.52 | 17.58 | 17.58 | 36,357 |
04 Mar 2024 | 18.19 | 18.23 | 18.01 | 18.07 | 18.07 | 27,502 |
01 Mar 2024 | 18.07 | 18.14 | 17.97 | 18.12 | 18.12 | 161,284 |
29 Feb 2024 | 17.63 | 17.93 | 17.57 | 17.87 | 17.87 | 9,009 |
28 Feb 2024 | 17.82 | 17.84 | 17.56 | 17.69 | 17.69 | 17,867 |
27 Feb 2024 | 17.76 | 17.90 | 17.70 | 17.84 | 17.84 | 17,933 |
26 Feb 2024 | 17.55 | 17.77 | 17.52 | 17.75 | 17.75 | 19,689 |
23 Feb 2024 | 17.62 | 17.75 | 17.53 | 17.58 | 17.58 | 23,853 |
22 Feb 2024 | 17.48 | 17.62 | 17.44 | 17.58 | 17.58 | 88,388 |
21 Feb 2024 | 17.36 | 17.36 | 16.98 | 17.04 | 17.04 | 149,558 |
20 Feb 2024 | 17.77 | 17.77 | 17.26 | 17.36 | 17.36 | 32,739 |
19 Feb 2024 | 17.78 | 17.85 | 17.74 | 17.80 | 17.80 | 7,026 |
16 Feb 2024 | 18.05 | 18.13 | 17.69 | 17.92 | 17.92 | 33,423 |
15 Feb 2024 | 18.05 | 18.13 | 17.90 | 17.93 | 17.93 | 28,944 |
14 Feb 2024 | 17.66 | 17.89 | 17.65 | 17.78 | 17.78 | 88,314 |
13 Feb 2024 | 17.95 | 18.00 | 17.35 | 17.67 | 17.67 | 39,270 |
12 Feb 2024 | 18.06 | 18.20 | 18.06 | 18.18 | 18.18 | 29,067 |
09 Feb 2024 | 17.83 | 18.04 | 17.80 | 17.98 | 17.98 | 29,770 |
08 Feb 2024 | 17.42 | 17.73 | 17.42 | 17.69 | 17.69 | 37,429 |
07 Feb 2024 | 17.22 | 17.45 | 17.21 | 17.41 | 17.41 | 24,790 |
06 Feb 2024 | 17.31 | 17.38 | 17.20 | 17.23 | 17.23 | 58,483 |
05 Feb 2024 | 17.24 | 17.31 | 17.04 | 17.15 | 17.15 | 35,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |