Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 17.63 | 17.76 | 17.55 | 17.63 | 17.63 | 925,812 |
27 Jun 2024 | 17.38 | 17.49 | 17.22 | 17.46 | 17.46 | 1,356,014 |
26 Jun 2024 | 17.63 | 17.79 | 17.60 | 17.61 | 17.61 | 1,227,126 |
25 Jun 2024 | 17.83 | 17.93 | 17.50 | 17.59 | 17.59 | 1,138,710 |
24 Jun 2024 | 17.87 | 17.98 | 17.75 | 17.75 | 17.75 | 835,818 |
21 Jun 2024 | 17.77 | 17.88 | 17.59 | 17.67 | 17.67 | 7,404,639 |
20 Jun 2024 | 17.99 | 18.02 | 17.54 | 17.62 | 17.62 | 1,561,110 |
19 Jun 2024 | 18.00 | 18.11 | 17.70 | 17.90 | 17.90 | 1,408,288 |
18 Jun 2024 | 18.05 | 18.14 | 17.96 | 18.00 | 18.00 | 1,655,767 |
17 Jun 2024 | 18.30 | 18.39 | 17.84 | 17.93 | 17.93 | 1,890,871 |
14 Jun 2024 | 18.30 | 18.42 | 18.17 | 18.25 | 18.25 | 981,488 |
13 Jun 2024 | 17.98 | 18.50 | 17.90 | 18.34 | 18.34 | 1,622,141 |
12 Jun 2024 | 17.95 | 17.95 | 17.64 | 17.71 | 17.71 | 896,567 |
11 Jun 2024 | 17.53 | 17.92 | 17.48 | 17.92 | 17.92 | 1,453,526 |
07 Jun 2024 | 17.87 | 17.96 | 17.70 | 17.80 | 17.80 | 960,223 |
06 Jun 2024 | 18.03 | 18.19 | 17.86 | 17.89 | 17.89 | 981,501 |
05 Jun 2024 | 17.52 | 17.76 | 17.50 | 17.69 | 17.69 | 1,228,311 |
04 Jun 2024 | 17.65 | 17.89 | 17.52 | 17.52 | 17.52 | 1,048,331 |
03 Jun 2024 | 18.01 | 18.17 | 17.68 | 17.68 | 17.68 | 929,256 |
31 May 2024 | 17.81 | 17.83 | 17.52 | 17.79 | 17.79 | 1,570,716 |
30 May 2024 | 17.42 | 17.58 | 17.30 | 17.56 | 17.56 | 1,162,459 |
29 May 2024 | 17.51 | 17.64 | 17.41 | 17.60 | 17.60 | 947,609 |
28 May 2024 | 17.73 | 17.79 | 17.60 | 17.63 | 17.63 | 1,117,876 |
27 May 2024 | 17.86 | 17.90 | 17.64 | 17.64 | 17.64 | 767,666 |
24 May 2024 | 17.76 | 17.87 | 17.59 | 17.59 | 17.59 | 727,852 |
23 May 2024 | 17.60 | 18.10 | 17.60 | 17.98 | 17.98 | 1,532,114 |
22 May 2024 | 17.77 | 17.81 | 17.53 | 17.57 | 17.57 | 1,351,564 |
21 May 2024 | 17.81 | 17.91 | 17.69 | 17.75 | 17.75 | 694,514 |
20 May 2024 | 17.50 | 17.75 | 17.39 | 17.72 | 17.72 | 925,426 |
17 May 2024 | 17.77 | 17.86 | 17.57 | 17.62 | 17.62 | 1,098,672 |
16 May 2024 | 17.49 | 17.93 | 17.47 | 17.93 | 17.93 | 1,495,747 |
15 May 2024 | 17.40 | 17.52 | 17.29 | 17.29 | 17.29 | 1,554,773 |
14 May 2024 | 17.19 | 17.36 | 17.16 | 17.33 | 17.33 | 898,769 |
13 May 2024 | 17.56 | 17.59 | 17.17 | 17.26 | 17.26 | 1,064,641 |
10 May 2024 | 17.62 | 17.75 | 17.46 | 17.52 | 17.52 | 2,265,736 |
09 May 2024 | 17.48 | 17.80 | 17.42 | 17.74 | 17.74 | 1,511,357 |
08 May 2024 | 17.22 | 17.46 | 17.16 | 17.46 | 17.46 | 1,668,823 |
07 May 2024 | 17.19 | 17.37 | 17.01 | 17.09 | 17.09 | 2,052,779 |
06 May 2024 | 16.80 | 17.15 | 16.73 | 17.04 | 17.04 | 1,401,930 |
03 May 2024 | 16.37 | 16.66 | 16.31 | 16.53 | 16.53 | 983,965 |
02 May 2024 | 16.29 | 16.48 | 16.23 | 16.23 | 16.23 | 1,578,791 |
01 May 2024 | 16.13 | 16.57 | 16.08 | 16.20 | 16.20 | 2,825,758 |
30 Apr 2024 | 16.70 | 16.71 | 16.51 | 16.69 | 16.69 | 2,283,590 |
29 Apr 2024 | 16.50 | 16.69 | 16.47 | 16.69 | 16.69 | 1,671,500 |
26 Apr 2024 | 16.11 | 16.47 | 16.10 | 16.30 | 16.30 | 2,676,249 |
24 Apr 2024 | 16.50 | 16.68 | 16.37 | 16.38 | 16.38 | 3,016,250 |
23 Apr 2024 | 16.18 | 16.49 | 16.10 | 16.33 | 16.33 | 4,653,079 |
22 Apr 2024 | 16.03 | 16.16 | 15.81 | 15.94 | 15.94 | 993,735 |
19 Apr 2024 | 15.67 | 15.82 | 15.47 | 15.74 | 15.74 | 1,120,694 |
18 Apr 2024 | 15.55 | 15.87 | 15.51 | 15.87 | 15.87 | 2,192,841 |
17 Apr 2024 | 15.45 | 15.65 | 15.39 | 15.55 | 15.55 | 1,720,109 |
16 Apr 2024 | 15.80 | 15.82 | 15.39 | 15.41 | 15.41 | 2,390,686 |
15 Apr 2024 | 16.51 | 16.65 | 15.69 | 15.88 | 15.88 | 3,224,990 |
12 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
11 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
10 Apr 2024 | 16.51 | 16.64 | 16.45 | 16.52 | 16.52 | 947,617 |
09 Apr 2024 | 16.59 | 16.69 | 16.53 | 16.60 | 16.60 | 1,184,038 |
08 Apr 2024 | 16.74 | 16.84 | 16.56 | 16.63 | 16.63 | 645,194 |
05 Apr 2024 | 17.06 | 17.15 | 16.60 | 16.87 | 16.87 | 782,385 |
04 Apr 2024 | 16.83 | 17.17 | 16.74 | 17.17 | 17.17 | 1,271,201 |
03 Apr 2024 | 17.15 | 17.23 | 16.66 | 16.80 | 16.80 | 1,345,814 |
02 Apr 2024 | 17.62 | 17.85 | 17.30 | 17.36 | 17.36 | 1,089,714 |
28 Mar 2024 | 17.72 | 17.79 | 17.45 | 17.79 | 17.79 | 1,099,503 |
27 Mar 2024 | 17.77 | 17.80 | 17.53 | 17.58 | 17.58 | 1,056,312 |
26 Mar 2024 | 17.78 | 17.93 | 17.70 | 17.81 | 17.81 | 922,699 |
25 Mar 2024 | 17.60 | 18.19 | 17.60 | 17.97 | 17.97 | 1,237,489 |
22 Mar 2024 | 17.50 | 17.59 | 17.44 | 17.58 | 17.58 | 1,170,246 |
21 Mar 2024 | 17.67 | 17.67 | 17.37 | 17.54 | 17.54 | 1,573,249 |
20 Mar 2024 | 17.50 | 17.55 | 17.35 | 17.35 | 17.35 | 2,601,907 |
19 Mar 2024 | 17.45 | 17.49 | 17.20 | 17.45 | 17.45 | 1,385,251 |
18 Mar 2024 | 17.30 | 17.52 | 17.17 | 17.46 | 17.46 | 866,912 |
15 Mar 2024 | 17.38 | 17.44 | 17.25 | 17.44 | 17.44 | 2,535,573 |
14 Mar 2024 | 17.45 | 17.56 | 17.30 | 17.55 | 17.55 | 970,336 |
13 Mar 2024 | 17.41 | 17.50 | 17.18 | 17.47 | 17.47 | 1,033,158 |
12 Mar 2024 | 17.42 | 17.67 | 17.36 | 17.48 | 17.48 | 2,567,446 |
11 Mar 2024 | 17.13 | 17.41 | 17.01 | 17.39 | 17.39 | 904,212 |
08 Mar 2024 | 17.40 | 17.50 | 17.28 | 17.39 | 17.39 | 1,398,947 |
07 Mar 2024 | 17.11 | 17.45 | 16.94 | 17.37 | 17.37 | 1,263,206 |
06 Mar 2024 | 16.68 | 16.94 | 16.59 | 16.94 | 16.94 | 3,069,921 |
05 Mar 2024 | 16.92 | 16.98 | 16.63 | 16.82 | 16.82 | 1,610,007 |
04 Mar 2024 | 16.86 | 17.12 | 16.57 | 16.87 | 16.87 | 2,175,159 |
01 Mar 2024 | 17.58 | 17.64 | 16.67 | 16.77 | 16.77 | 3,932,837 |
29 Feb 2024 | 17.52 | 17.82 | 16.88 | 17.65 | 17.65 | 4,653,484 |
28 Feb 2024 | 15.45 | 17.19 | 15.24 | 17.15 | 17.15 | 6,564,924 |
27 Feb 2024 | 15.34 | 15.36 | 15.05 | 15.16 | 15.16 | 1,255,188 |
26 Feb 2024 | 15.30 | 15.41 | 15.24 | 15.32 | 15.32 | 753,016 |
23 Feb 2024 | 15.05 | 15.35 | 15.05 | 15.17 | 15.17 | 1,381,775 |
22 Feb 2024 | 14.70 | 14.98 | 14.70 | 14.89 | 14.89 | 1,525,097 |
21 Feb 2024 | 14.86 | 14.95 | 14.69 | 14.80 | 14.80 | 1,753,935 |
20 Feb 2024 | 15.04 | 15.28 | 14.96 | 14.96 | 14.96 | 1,939,340 |
19 Feb 2024 | 15.04 | 15.09 | 14.89 | 15.05 | 15.05 | 731,283 |
16 Feb 2024 | 14.89 | 15.11 | 14.78 | 15.03 | 15.03 | 1,674,184 |
15 Feb 2024 | 14.24 | 14.69 | 14.23 | 14.62 | 14.62 | 2,248,066 |
14 Feb 2024 | 14.11 | 14.20 | 14.05 | 14.14 | 14.14 | 859,597 |
13 Feb 2024 | 14.54 | 14.55 | 14.31 | 14.33 | 14.33 | 701,560 |
12 Feb 2024 | 14.57 | 14.57 | 14.37 | 14.47 | 14.47 | 713,083 |
09 Feb 2024 | 14.40 | 14.50 | 14.33 | 14.40 | 14.40 | 917,349 |
08 Feb 2024 | 14.42 | 14.55 | 14.35 | 14.35 | 14.35 | 734,198 |
07 Feb 2024 | 14.50 | 14.50 | 14.27 | 14.38 | 14.38 | 877,054 |
06 Feb 2024 | 14.25 | 14.43 | 14.09 | 14.40 | 14.40 | 786,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |