Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 16.87 | 16.91 | 16.87 | 16.91 | 16.91 | 1,561 |
28 June 2024 | 16.78 | 16.98 | 16.78 | 16.90 | 16.90 | 50,183 |
27 June 2024 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 42,718 |
26 June 2024 | 16.85 | 16.97 | 16.69 | 16.80 | 16.80 | 298,471 |
25 June 2024 | 16.75 | 16.89 | 16.71 | 16.75 | 16.75 | 893,378 |
24 June 2024 | 16.81 | 16.87 | 16.70 | 16.83 | 16.83 | 175,970 |
21 June 2024 | 16.74 | 16.98 | 15.96 | 16.98 | 16.98 | 950,146 |
20 June 2024 | 17.00 | 17.13 | 16.87 | 16.87 | 16.87 | 110,213 |
19 June 2024 | 17.11 | 17.19 | 17.00 | 17.00 | 17.00 | 87,403 |
18 June 2024 | 16.93 | 17.19 | 16.93 | 17.16 | 17.16 | 330,312 |
17 June 2024 | 17.02 | 17.11 | 16.91 | 17.05 | 17.05 | 167,579 |
14 June 2024 | 17.07 | 17.10 | 17.03 | 17.05 | 17.05 | 608,068 |
13 June 2024 | 17.08 | 17.14 | 17.08 | 17.08 | 17.08 | 295,337 |
12 June 2024 | 17.05 | 17.16 | 17.05 | 17.10 | 17.10 | 279,154 |
11 June 2024 | 17.08 | 17.11 | 17.06 | 17.06 | 17.06 | 334,150 |
10 June 2024 | 17.03 | 17.10 | 17.03 | 17.10 | 17.10 | 205,615 |
07 June 2024 | 17.05 | 17.09 | 17.05 | 17.05 | 17.05 | 314,359 |
06 June 2024 | 17.10 | 17.13 | 17.03 | 17.03 | 17.03 | 976,222 |
05 June 2024 | 17.09 | 17.14 | 17.09 | 17.13 | 17.13 | 308,558 |
04 June 2024 | 17.09 | 17.16 | 17.08 | 17.09 | 17.09 | 163,175 |
03 June 2024 | 17.09 | 17.14 | 17.07 | 17.13 | 17.13 | 92,928 |
31 May 2024 | 17.10 | 17.17 | 17.03 | 17.14 | 17.14 | 418,151 |
30 May 2024 | 17.03 | 17.16 | 17.03 | 17.12 | 17.12 | 258,404 |
29 May 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 17.06 | 222,027 |
28 May 2024 | 16.99 | 17.04 | 16.98 | 17.04 | 17.04 | 361,955 |
27 May 2024 | 16.97 | 17.02 | 16.97 | 17.00 | 17.00 | 551,291 |
24 May 2024 | 16.98 | 17.01 | 16.97 | 16.98 | 16.98 | 713,082 |
23 May 2024 | 17.00 | 17.03 | 16.98 | 17.00 | 17.00 | 564,659 |
22 May 2024 | 16.97 | 17.02 | 16.96 | 17.02 | 17.02 | 363,907 |
21 May 2024 | 17.00 | 17.04 | 16.95 | 16.96 | 16.96 | 405,465 |
20 May 2024 | 16.96 | 17.04 | 16.95 | 17.04 | 17.04 | 551,548 |
17 May 2024 | 16.97 | 16.98 | 16.95 | 16.98 | 16.98 | 480,622 |
16 May 2024 | 16.97 | 16.99 | 16.96 | 16.96 | 16.96 | 278,082 |
15 May 2024 | 16.95 | 17.05 | 16.95 | 16.98 | 16.98 | 504,253 |
14 May 2024 | 16.95 | 16.97 | 16.95 | 16.95 | 16.95 | 283,062 |
13 May 2024 | 16.96 | 17.00 | 16.95 | 16.95 | 16.95 | 258,599 |
10 May 2024 | 16.96 | 16.98 | 16.94 | 16.95 | 16.95 | 277,161 |
09 May 2024 | 16.92 | 16.99 | 16.92 | 16.99 | 16.99 | 161,843 |
08 May 2024 | 16.91 | 16.95 | 16.91 | 16.95 | 16.95 | 410,275 |
07 May 2024 | 16.91 | 16.93 | 16.90 | 16.91 | 16.91 | 629,467 |
06 May 2024 | 16.91 | 16.93 | 16.90 | 16.91 | 16.91 | 444,370 |
03 May 2024 | 16.92 | 16.93 | 16.91 | 16.91 | 16.91 | 811,666 |
02 May 2024 | 16.90 | 16.92 | 16.90 | 16.91 | 16.91 | 422,185 |
30 Apr 2024 | 16.91 | 16.93 | 16.90 | 16.90 | 16.90 | 339,132 |
29 Apr 2024 | 16.92 | 16.95 | 16.91 | 16.91 | 16.91 | 281,115 |
26 Apr 2024 | 16.91 | 16.97 | 16.91 | 16.91 | 16.91 | 234,287 |
25 Apr 2024 | 16.93 | 16.96 | 16.90 | 16.91 | 16.91 | 312,281 |
24 Apr 2024 | 16.88 | 16.96 | 16.88 | 16.95 | 16.95 | 279,369 |
23 Apr 2024 | 16.88 | 16.92 | 16.88 | 16.88 | 16.88 | 311,418 |
22 Apr 2024 | 16.88 | 16.92 | 16.88 | 16.89 | 16.89 | 418,627 |
19 Apr 2024 | 16.87 | 16.90 | 16.87 | 16.89 | 16.89 | 547,571 |
18 Apr 2024 | 16.88 | 16.90 | 16.88 | 16.88 | 16.88 | 289,703 |
17 Apr 2024 | 16.87 | 16.90 | 16.87 | 16.88 | 16.88 | 300,773 |
16 Apr 2024 | 16.87 | 16.93 | 16.86 | 16.87 | 16.87 | 437,250 |
15 Apr 2024 | 16.93 | 16.99 | 16.87 | 16.87 | 16.87 | 432,838 |
12 Apr 2024 | 16.91 | 16.99 | 16.91 | 16.94 | 16.94 | 295,203 |
11 Apr 2024 | 16.90 | 16.92 | 16.87 | 16.92 | 16.92 | 337,592 |
10 Apr 2024 | 16.88 | 16.91 | 16.87 | 16.90 | 16.90 | 444,647 |
09 Apr 2024 | 16.86 | 16.89 | 16.85 | 16.87 | 16.87 | 402,983 |
08 Apr 2024 | 16.86 | 16.90 | 16.85 | 16.86 | 16.86 | 491,418 |
05 Apr 2024 | 16.86 | 16.88 | 16.85 | 16.86 | 16.86 | 442,433 |
04 Apr 2024 | 16.88 | 16.94 | 16.85 | 16.90 | 16.90 | 475,631 |
03 Apr 2024 | 16.86 | 16.89 | 16.84 | 16.89 | 16.89 | 620,043 |
02 Apr 2024 | 16.85 | 16.88 | 16.82 | 16.85 | 16.85 | 876,905 |
28 Mar 2024 | 16.86 | 16.89 | 16.82 | 16.85 | 16.85 | 806,269 |
27 Mar 2024 | 16.86 | 16.88 | 16.85 | 16.86 | 16.86 | 730,608 |
26 Mar 2024 | 16.87 | 16.88 | 16.84 | 16.87 | 16.87 | 594,624 |
25 Mar 2024 | 16.90 | 16.92 | 16.87 | 16.88 | 16.88 | 580,552 |
22 Mar 2024 | 16.85 | 16.90 | 16.85 | 16.89 | 16.89 | 536,592 |
21 Mar 2024 | 16.90 | 16.91 | 16.85 | 16.85 | 16.85 | 1,024,853 |
20 Mar 2024 | 16.89 | 16.92 | 16.85 | 16.90 | 16.90 | 669,495 |
19 Mar 2024 | 16.88 | 16.93 | 16.85 | 16.90 | 16.90 | 743,804 |
18 Mar 2024 | 16.82 | 16.91 | 16.81 | 16.88 | 16.88 | 1,184,266 |
15 Mar 2024 | 16.87 | 16.94 | 16.81 | 16.81 | 16.81 | 5,081,790 |
14 Mar 2024 | 17.10 | 17.16 | 16.84 | 16.84 | 16.84 | 4,490,664 |
13 Mar 2024 | 13.40 | 13.71 | 13.25 | 13.45 | 13.45 | 462,006 |
12 Mar 2024 | 13.91 | 14.00 | 13.38 | 13.40 | 13.40 | 648,691 |
11 Mar 2024 | 13.91 | 14.14 | 13.70 | 13.98 | 13.98 | 434,027 |
08 Mar 2024 | 14.00 | 14.26 | 13.86 | 14.05 | 14.05 | 634,000 |
07 Mar 2024 | 13.40 | 13.94 | 13.07 | 13.85 | 13.85 | 1,814,490 |
06 Mar 2024 | 11.31 | 13.40 | 11.24 | 13.40 | 13.40 | 1,051,793 |
05 Mar 2024 | 10.96 | 11.44 | 10.93 | 11.35 | 11.35 | 614,525 |
04 Mar 2024 | 11.15 | 11.19 | 10.77 | 11.01 | 11.01 | 365,147 |
01 Mar 2024 | 11.10 | 11.23 | 10.82 | 11.18 | 11.18 | 389,021 |
29 Feb 2024 | 10.80 | 11.38 | 10.80 | 11.05 | 11.05 | 943,829 |
28 Feb 2024 | 11.30 | 11.36 | 10.72 | 11.10 | 11.10 | 426,047 |
27 Feb 2024 | 11.13 | 11.33 | 11.09 | 11.29 | 11.29 | 189,406 |
26 Feb 2024 | 11.27 | 11.31 | 10.97 | 11.15 | 11.15 | 365,481 |
23 Feb 2024 | 11.67 | 11.71 | 11.18 | 11.30 | 11.30 | 564,368 |
22 Feb 2024 | 11.90 | 11.94 | 11.60 | 11.68 | 11.68 | 273,858 |
21 Feb 2024 | 11.96 | 12.03 | 11.79 | 11.80 | 11.80 | 218,412 |
20 Feb 2024 | 11.97 | 12.11 | 11.84 | 11.95 | 11.95 | 270,782 |
19 Feb 2024 | 12.03 | 12.20 | 11.91 | 12.06 | 12.06 | 200,253 |
16 Feb 2024 | 12.25 | 12.28 | 11.99 | 12.04 | 12.04 | 275,890 |
15 Feb 2024 | 12.26 | 12.35 | 12.08 | 12.16 | 12.16 | 176,815 |
14 Feb 2024 | 12.00 | 12.20 | 11.95 | 12.17 | 12.17 | 194,867 |
13 Feb 2024 | 12.65 | 12.65 | 12.05 | 12.07 | 12.07 | 270,544 |
12 Feb 2024 | 12.40 | 12.66 | 12.40 | 12.60 | 12.60 | 309,752 |
09 Feb 2024 | 12.34 | 12.45 | 12.13 | 12.36 | 12.36 | 252,057 |
08 Feb 2024 | 12.59 | 12.81 | 12.43 | 12.43 | 12.43 | 204,955 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |