Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
27 Jun 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | - |
26 Jun 2024 | 14.70 | 15.20 | 14.70 | 15.10 | 15.10 | - |
25 Jun 2024 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | - |
24 Jun 2024 | 15.70 | 15.70 | 15.10 | 15.30 | 15.30 | - |
21 Jun 2024 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | - |
20 Jun 2024 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - |
19 Jun 2024 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
18 Jun 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - |
17 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
14 Jun 2024 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | - |
13 Jun 2024 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | - |
12 Jun 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | - |
11 Jun 2024 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | - |
10 Jun 2024 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | - |
07 Jun 2024 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | - |
06 Jun 2024 | 16.40 | 16.40 | 15.30 | 15.30 | 15.30 | - |
05 Jun 2024 | 16.40 | 16.60 | 16.40 | 16.40 | 16.40 | - |
04 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
03 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
31 May 2024 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | - |
30 May 2024 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | - |
29 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
28 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
27 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
24 May 2024 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | - |
23 May 2024 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | - |
22 May 2024 | 15.20 | 15.40 | 15.10 | 15.40 | 15.40 | - |
21 May 2024 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | - |
20 May 2024 | 15.70 | 16.00 | 15.40 | 15.40 | 15.40 | 9,000 |
17 May 2024 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | - |
16 May 2024 | 16.30 | 16.30 | 15.50 | 15.60 | 15.60 | - |
15 May 2024 | 16.20 | 16.40 | 16.20 | 16.20 | 16.20 | - |
14 May 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
13 May 2024 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | - |
10 May 2024 | 16.40 | 16.70 | 16.40 | 16.60 | 16.60 | - |
09 May 2024 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | - |
08 May 2024 | 16.60 | 16.60 | 16.20 | 16.30 | 16.30 | - |
07 May 2024 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | - |
06 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
03 May 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | - |
02 May 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - |
30 Apr 2024 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | - |
29 Apr 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - |
26 Apr 2024 | 16.10 | 16.30 | 16.00 | 16.20 | 16.20 | - |
25 Apr 2024 | 17.40 | 17.40 | 16.30 | 16.30 | 16.30 | - |
24 Apr 2024 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | - |
23 Apr 2024 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | - |
22 Apr 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
19 Apr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
18 Apr 2024 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - |
17 Apr 2024 | 17.70 | 18.20 | 17.70 | 18.10 | 18.10 | - |
16 Apr 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - |
15 Apr 2024 | 18.20 | 18.40 | 17.90 | 18.40 | 18.40 | - |
12 Apr 2024 | 18.70 | 18.90 | 18.20 | 18.20 | 18.20 | - |
11 Apr 2024 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | - |
10 Apr 2024 | 18.80 | 19.40 | 18.80 | 19.20 | 19.20 | - |
09 Apr 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - |
08 Apr 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | - |
05 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
04 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
02 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
28 Mar 2024 | 19.56 | 19.92 | 19.56 | 19.88 | 19.88 | - |
27 Mar 2024 | 19.12 | 19.56 | 19.10 | 19.56 | 19.56 | - |
26 Mar 2024 | 19.18 | 19.20 | 19.08 | 19.20 | 19.20 | - |
25 Mar 2024 | 18.86 | 19.16 | 18.82 | 18.82 | 18.82 | 100 |
22 Mar 2024 | 19.18 | 19.18 | 18.78 | 19.02 | 19.02 | - |
21 Mar 2024 | 18.66 | 19.10 | 18.66 | 19.10 | 19.10 | - |
20 Mar 2024 | 19.24 | 19.24 | 19.06 | 19.06 | 19.06 | - |
19 Mar 2024 | 18.90 | 18.94 | 18.60 | 18.94 | 18.94 | - |
18 Mar 2024 | 18.82 | 18.92 | 18.58 | 18.82 | 18.82 | - |
15 Mar 2024 | 18.98 | 19.32 | 18.74 | 18.74 | 18.74 | - |
14 Mar 2024 | 19.02 | 19.04 | 18.80 | 18.92 | 18.92 | - |
13 Mar 2024 | 19.58 | 19.58 | 18.96 | 19.16 | 19.16 | - |
12 Mar 2024 | 19.10 | 19.62 | 19.10 | 19.44 | 19.44 | - |
11 Mar 2024 | 19.48 | 19.48 | 19.00 | 19.24 | 19.24 | - |
08 Mar 2024 | 19.96 | 19.96 | 19.24 | 19.24 | 19.24 | - |
07 Mar 2024 | 20.00 | 20.00 | 19.72 | 19.96 | 19.96 | - |
06 Mar 2024 | 19.88 | 19.88 | 19.52 | 19.74 | 19.74 | - |
05 Mar 2024 | 20.20 | 20.35 | 19.90 | 19.90 | 19.90 | - |
04 Mar 2024 | 20.30 | 20.30 | 19.90 | 20.05 | 20.05 | - |
01 Mar 2024 | 20.10 | 20.50 | 19.74 | 20.50 | 20.50 | - |
29 Feb 2024 | 19.80 | 20.25 | 19.80 | 20.10 | 20.10 | - |
28 Feb 2024 | 19.86 | 20.05 | 19.86 | 19.92 | 19.92 | - |
27 Feb 2024 | 19.76 | 19.76 | 19.42 | 19.60 | 19.60 | - |
26 Feb 2024 | 19.50 | 19.92 | 19.48 | 19.92 | 19.92 | - |
23 Feb 2024 | 19.10 | 19.66 | 18.74 | 19.66 | 19.66 | 32 |
22 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
21 Feb 2024 | 15.44 | 15.44 | 15.04 | 15.14 | 15.14 | - |
20 Feb 2024 | 15.66 | 15.72 | 15.40 | 15.42 | 15.42 | - |
19 Feb 2024 | 16.42 | 16.42 | 15.66 | 15.66 | 15.66 | - |
16 Feb 2024 | 16.54 | 16.72 | 16.54 | 16.56 | 16.56 | - |
15 Feb 2024 | 16.46 | 16.64 | 16.46 | 16.62 | 16.62 | - |
14 Feb 2024 | 16.28 | 16.60 | 16.28 | 16.60 | 16.60 | - |
13 Feb 2024 | 16.22 | 16.64 | 16.22 | 16.32 | 16.32 | - |
12 Feb 2024 | 16.32 | 16.32 | 16.12 | 16.26 | 16.26 | 30 |
09 Feb 2024 | 15.98 | 16.34 | 15.98 | 16.32 | 16.32 | - |
08 Feb 2024 | 16.04 | 16.04 | 15.90 | 15.90 | 15.90 | - |
07 Feb 2024 | 16.06 | 16.20 | 16.06 | 16.06 | 16.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |