Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 17.98 | 18.06 | 17.96 | 18.06 | 18.06 | 48 |
01 July 2024 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | 16,548 |
28 June 2024 | 18.12 | 18.14 | 18.12 | 18.12 | 18.12 | 233 |
27 June 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 18.02 | 993 |
26 June 2024 | 18.05 | 18.06 | 18.00 | 18.00 | 18.00 | 21,212 |
25 June 2024 | 17.97 | 18.01 | 17.96 | 18.00 | 18.00 | 1,193 |
24 June 2024 | 18.03 | 18.07 | 18.01 | 18.07 | 18.07 | 551 |
21 June 2024 | 18.05 | 18.05 | 18.00 | 18.01 | 18.01 | 20,864 |
20 June 2024 | 18.15 | 18.17 | 18.11 | 18.11 | 18.11 | 9,782 |
19 June 2024 | 18.09 | 18.11 | 18.09 | 18.10 | 18.10 | 32,111 |
18 June 2024 | 18.05 | 18.06 | 18.04 | 18.04 | 18.04 | 275 |
17 June 2024 | 17.92 | 17.93 | 17.88 | 17.93 | 17.93 | 57,366 |
14 June 2024 | 17.91 | 17.91 | 17.78 | 17.86 | 17.86 | 58,910 |
13 June 2024 | 17.91 | 17.92 | 17.84 | 17.87 | 17.87 | 25,416 |
12 June 2024 | 17.73 | 17.92 | 17.73 | 17.92 | 17.92 | 14,627 |
11 June 2024 | 17.67 | 17.67 | 17.56 | 17.64 | 17.64 | 303 |
10 June 2024 | 17.59 | 17.63 | 17.59 | 17.63 | 17.63 | 14,690 |
07 June 2024 | 17.67 | 17.67 | 17.58 | 17.66 | 17.66 | 14,495 |
06 June 2024 | 17.65 | 17.66 | 17.64 | 17.64 | 17.64 | 97 |
05 June 2024 | 17.46 | 17.56 | 17.46 | 17.56 | 17.56 | 7,435 |
04 June 2024 | 17.39 | 17.40 | 17.34 | 17.34 | 17.34 | 7,816 |
03 June 2024 | 17.45 | 17.45 | 17.38 | 17.38 | 17.38 | 2,189 |
31 May 2024 | 17.24 | 17.29 | 17.17 | 17.17 | 17.17 | 8,040 |
30 May 2024 | 17.28 | 17.33 | 17.28 | 17.31 | 17.31 | 14,628 |
29 May 2024 | 17.43 | 17.44 | 17.38 | 17.38 | 17.38 | 12,441 |
28 May 2024 | 17.52 | 17.52 | 17.49 | 17.49 | 17.49 | 16 |
27 May 2024 | 17.48 | 17.51 | 17.48 | 17.51 | 17.51 | 468 |
24 May 2024 | 17.38 | 17.49 | 17.38 | 17.49 | 17.49 | 1 |
23 May 2024 | 17.60 | 17.60 | 17.49 | 17.52 | 17.52 | 10,383 |
22 May 2024 | 17.55 | 17.55 | 17.52 | 17.54 | 17.54 | 476 |
21 May 2024 | 17.51 | 17.52 | 17.49 | 17.52 | 17.52 | 353 |
20 May 2024 | 17.51 | 17.56 | 17.51 | 17.56 | 17.56 | 756 |
17 May 2024 | 17.48 | 17.48 | 17.46 | 17.46 | 17.46 | 1 |
16 May 2024 | 17.53 | 17.55 | 17.52 | 17.55 | 17.55 | 139 |
15 May 2024 | 17.31 | 17.45 | 17.30 | 17.45 | 17.45 | 1,228 |
14 May 2024 | 17.22 | 17.24 | 17.22 | 17.24 | 17.24 | 312 |
13 May 2024 | 17.24 | 17.28 | 17.22 | 17.22 | 17.22 | 17,480 |
10 May 2024 | 17.24 | 17.26 | 17.20 | 17.20 | 17.20 | 369 |
09 May 2024 | 17.09 | 17.18 | 17.08 | 17.17 | 17.17 | 21,577 |
08 May 2024 | 17.12 | 17.12 | 17.06 | 17.10 | 17.10 | 17,995 |
07 May 2024 | 17.09 | 17.15 | 17.08 | 17.13 | 17.13 | 1,325 |
06 May 2024 | 16.94 | 17.01 | 16.94 | 17.01 | 17.01 | 7,654 |
03 May 2024 | 16.75 | 16.90 | 16.75 | 16.88 | 16.88 | 1,223 |
02 May 2024 | 16.64 | 16.69 | 16.59 | 16.60 | 16.60 | 2,453 |
30 Apr 2024 | 16.88 | 16.88 | 16.77 | 16.77 | 16.77 | 14,181 |
29 Apr 2024 | 16.87 | 16.88 | 16.85 | 16.85 | 16.85 | 7,307 |
26 Apr 2024 | 16.80 | 16.82 | 16.78 | 16.82 | 16.82 | 973 |
25 Apr 2024 | 16.64 | 16.64 | 16.49 | 16.53 | 16.53 | 8,154 |
24 Apr 2024 | 16.78 | 16.79 | 16.69 | 16.71 | 16.71 | 19,788 |
23 Apr 2024 | 16.56 | 16.71 | 16.55 | 16.71 | 16.71 | 622 |
22 Apr 2024 | 16.47 | 16.48 | 16.40 | 16.43 | 16.43 | 1,678 |
19 Apr 2024 | 16.45 | 16.54 | 16.45 | 16.48 | 16.48 | 2,307 |
18 Apr 2024 | 16.65 | 16.69 | 16.59 | 16.66 | 16.66 | 68,576 |
17 Apr 2024 | 16.67 | 16.75 | 16.61 | 16.61 | 16.61 | 8,373 |
16 Apr 2024 | 16.69 | 16.77 | 16.66 | 16.70 | 16.70 | 24,244 |
15 Apr 2024 | 17.02 | 17.06 | 16.94 | 16.96 | 16.96 | 10,395 |
12 Apr 2024 | 17.19 | 17.19 | 17.00 | 17.03 | 17.03 | 5,872 |
11 Apr 2024 | 17.05 | 17.05 | 17.00 | 17.03 | 17.03 | 959 |
10 Apr 2024 | 17.23 | 17.24 | 16.98 | 17.04 | 17.04 | 1,462 |
09 Apr 2024 | 17.20 | 17.25 | 17.10 | 17.10 | 17.10 | 7,437 |
08 Apr 2024 | 17.17 | 17.23 | 17.17 | 17.21 | 17.21 | 17,080 |
05 Apr 2024 | 17.04 | 17.16 | 17.04 | 17.16 | 17.16 | 17,084 |
04 Apr 2024 | 17.27 | 17.34 | 17.27 | 17.34 | 17.34 | 7,444 |
03 Apr 2024 | 17.19 | 17.28 | 17.17 | 17.27 | 17.27 | 1,071 |
02 Apr 2024 | 17.31 | 17.36 | 17.14 | 17.18 | 17.18 | 23,380 |
28 Mar 2024 | 17.34 | 17.36 | 17.34 | 17.35 | 17.35 | 415 |
27 Mar 2024 | 17.26 | 17.28 | 17.23 | 17.25 | 17.25 | 16,009 |
26 Mar 2024 | 17.29 | 17.31 | 17.29 | 17.29 | 17.29 | 867 |
25 Mar 2024 | 17.29 | 17.29 | 17.23 | 17.27 | 17.27 | 385 |
22 Mar 2024 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 729 |
21 Mar 2024 | 17.36 | 17.38 | 17.34 | 17.38 | 17.38 | 487 |
20 Mar 2024 | 17.10 | 17.13 | 17.10 | 17.11 | 17.11 | 2,161 |
19 Mar 2024 | 17.01 | 17.07 | 16.94 | 17.07 | 17.07 | 424 |
18 Mar 2024 | 16.97 | 17.10 | 16.97 | 17.06 | 17.06 | 6,601 |
15 Mar 2024 | 17.03 | 17.06 | 16.90 | 16.90 | 16.90 | 2,680 |
14 Mar 2024 | 17.13 | 17.14 | 17.03 | 17.04 | 17.04 | 9,657 |
13 Mar 2024 | 17.12 | 17.12 | 17.09 | 17.10 | 17.10 | 353 |
12 Mar 2024 | 17.00 | 17.05 | 16.94 | 17.05 | 17.05 | 6,592 |
11 Mar 2024 | 16.92 | 16.92 | 16.86 | 16.91 | 16.91 | 4,032 |
08 Mar 2024 | 17.06 | 17.14 | 17.04 | 17.04 | 17.04 | 1,227 |
07 Mar 2024 | 16.83 | 17.04 | 16.83 | 17.01 | 17.01 | 2,106 |
06 Mar 2024 | 16.82 | 16.92 | 16.82 | 16.92 | 16.92 | 41 |
05 Mar 2024 | 16.93 | 16.93 | 16.82 | 16.82 | 16.82 | 217 |
04 Mar 2024 | 16.97 | 16.98 | 16.95 | 16.96 | 16.96 | 14,485 |
01 Mar 2024 | 16.88 | 16.93 | 16.83 | 16.90 | 16.90 | 1,773 |
29 Feb 2024 | 16.75 | 16.85 | 16.71 | 16.79 | 16.79 | 15,829 |
28 Feb 2024 | 16.78 | 16.79 | 16.74 | 16.77 | 16.77 | 1,097 |
27 Feb 2024 | 16.76 | 16.78 | 16.75 | 16.75 | 16.75 | 6,522 |
26 Feb 2024 | 16.81 | 16.83 | 16.80 | 16.80 | 16.80 | 5,787 |
23 Feb 2024 | 16.82 | 16.89 | 16.81 | 16.84 | 16.84 | 21,470 |
22 Feb 2024 | 16.65 | 16.76 | 16.65 | 16.76 | 16.76 | 14,101 |
21 Feb 2024 | 16.44 | 16.44 | 16.41 | 16.42 | 16.42 | 7,227 |
20 Feb 2024 | 16.52 | 16.52 | 16.44 | 16.44 | 16.44 | 50 |
19 Feb 2024 | 16.56 | 16.57 | 16.56 | 16.56 | 16.56 | 2,210 |
16 Feb 2024 | 16.64 | 16.67 | 16.55 | 16.63 | 16.63 | 8,073 |
15 Feb 2024 | 16.57 | 16.57 | 16.55 | 16.55 | 16.55 | 7,001 |
14 Feb 2024 | 16.41 | 16.48 | 16.41 | 16.45 | 16.45 | 8,808 |
13 Feb 2024 | 16.60 | 16.60 | 16.40 | 16.42 | 16.42 | 11,577 |
12 Feb 2024 | 16.61 | 16.69 | 16.61 | 16.69 | 16.69 | 35,519 |
09 Feb 2024 | 16.54 | 16.57 | 16.54 | 16.56 | 16.56 | 7,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |