Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 20.17 | 20.65 | 20.16 | 20.58 | 20.58 | - |
25 Jul 2024 | 19.41 | 20.29 | 19.26 | 20.22 | 20.22 | - |
24 Jul 2024 | 19.92 | 20.22 | 19.70 | 19.70 | 19.70 | - |
23 Jul 2024 | 19.79 | 20.59 | 19.74 | 20.34 | 20.34 | - |
22 Jul 2024 | 19.13 | 19.64 | 18.99 | 19.56 | 19.56 | - |
19 Jul 2024 | 18.83 | 19.18 | 18.67 | 19.02 | 19.02 | - |
18 Jul 2024 | 19.48 | 19.58 | 18.59 | 18.66 | 18.66 | - |
17 Jul 2024 | 18.33 | 19.03 | 18.10 | 19.03 | 19.03 | - |
16 Jul 2024 | 17.59 | 18.38 | 17.49 | 18.15 | 18.15 | - |
15 Jul 2024 | 16.98 | 17.51 | 16.97 | 17.51 | 17.51 | - |
12 Jul 2024 | 16.77 | 16.99 | 16.74 | 16.77 | 16.77 | - |
11 Jul 2024 | 15.64 | 17.02 | 15.63 | 16.75 | 16.75 | - |
10 Jul 2024 | 16.06 | 16.11 | 15.64 | 15.64 | 15.64 | - |
09 Jul 2024 | 15.65 | 16.15 | 15.50 | 15.85 | 15.85 | - |
08 Jul 2024 | 15.54 | 15.70 | 15.54 | 15.66 | 15.66 | - |
05 Jul 2024 | 15.57 | 15.60 | 15.27 | 15.39 | 15.39 | - |
04 Jul 2024 | 15.61 | 15.61 | 15.56 | 15.56 | 15.56 | - |
03 Jul 2024 | 15.39 | 15.62 | 15.34 | 15.62 | 15.62 | - |
02 Jul 2024 | 16.06 | 16.07 | 15.36 | 15.36 | 15.36 | - |
01 Jul 2024 | 15.74 | 16.15 | 15.72 | 16.08 | 16.08 | - |
28 Jun 2024 | 15.76 | 15.97 | 15.65 | 15.80 | 15.80 | - |
27 Jun 2024 | 14.52 | 15.48 | 14.52 | 15.48 | 15.48 | - |
26 Jun 2024 | 14.56 | 14.69 | 14.48 | 14.63 | 14.63 | - |
25 Jun 2024 | 14.60 | 14.65 | 14.44 | 14.62 | 14.62 | - |
24 Jun 2024 | 14.77 | 14.97 | 14.55 | 14.65 | 14.65 | - |
21 Jun 2024 | 14.45 | 14.71 | 14.38 | 14.67 | 14.67 | - |
20 Jun 2024 | 14.70 | 14.74 | 14.37 | 14.40 | 14.40 | - |
19 Jun 2024 | 14.64 | 14.65 | 14.64 | 14.64 | 14.64 | - |
18 Jun 2024 | 14.52 | 14.56 | 14.19 | 14.19 | 14.19 | - |
17 Jun 2024 | 14.62 | 14.76 | 14.17 | 14.43 | 14.43 | - |
14 Jun 2024 | 17.25 | 17.25 | 14.60 | 14.86 | 14.86 | - |
13 Jun 2024 | 18.18 | 18.20 | 17.34 | 17.40 | 17.40 | - |
12 Jun 2024 | 17.80 | 18.37 | 17.78 | 18.08 | 18.08 | - |
11 Jun 2024 | 17.89 | 17.92 | 17.60 | 17.78 | 17.78 | - |
10 Jun 2024 | 18.22 | 18.22 | 17.79 | 17.84 | 17.84 | - |
07 Jun 2024 | 19.27 | 19.30 | 18.32 | 18.38 | 18.38 | - |
06 Jun 2024 | 19.00 | 19.31 | 19.00 | 19.18 | 19.18 | - |
05 Jun 2024 | 19.05 | 19.13 | 18.75 | 19.00 | 19.00 | - |
04 Jun 2024 | 19.13 | 19.24 | 18.84 | 19.11 | 19.11 | - |
03 Jun 2024 | 18.60 | 19.07 | 18.60 | 19.01 | 19.01 | - |
31 May 2024 | 18.93 | 18.93 | 18.38 | 18.47 | 18.47 | - |
30 May 2024 | 18.76 | 19.21 | 18.76 | 19.00 | 19.00 | - |
29 May 2024 | 19.17 | 19.32 | 18.86 | 18.89 | 18.89 | - |
28 May 2024 | 19.25 | 19.60 | 18.83 | 18.83 | 18.83 | - |
27 May 2024 | 19.25 | 19.32 | 19.25 | 19.31 | 19.31 | - |
24 May 2024 | 19.27 | 19.34 | 19.15 | 19.27 | 19.27 | - |
23 May 2024 | 19.81 | 19.82 | 18.86 | 18.86 | 18.86 | - |
22 May 2024 | 19.74 | 20.14 | 19.70 | 19.85 | 19.85 | - |
21 May 2024 | 20.21 | 20.21 | 19.77 | 19.83 | 19.83 | - |
20 May 2024 | 20.48 | 20.64 | 20.23 | 20.23 | 20.23 | - |
17 May 2024 | 20.47 | 20.58 | 20.22 | 20.22 | 20.22 | - |
16 May 2024 | 20.60 | 20.79 | 20.40 | 20.74 | 20.74 | - |
15 May 2024 | 20.18 | 20.55 | 20.16 | 20.37 | 20.37 | - |
14 May 2024 | 20.38 | 20.48 | 20.22 | 20.22 | 20.22 | - |
13 May 2024 | 20.10 | 20.87 | 19.98 | 20.53 | 20.53 | - |
10 May 2024 | 19.99 | 20.14 | 19.88 | 19.92 | 19.92 | - |
09 May 2024 | 19.64 | 19.88 | 19.34 | 19.88 | 19.88 | - |
08 May 2024 | 20.99 | 20.99 | 19.81 | 20.08 | 20.08 | 30 |
07 May 2024 | 19.05 | 22.52 | 19.03 | 21.36 | 21.36 | - |
06 May 2024 | 17.89 | 19.08 | 17.89 | 19.08 | 19.08 | - |
03 May 2024 | 18.44 | 18.48 | 17.89 | 17.89 | 17.89 | - |
02 May 2024 | 17.49 | 18.07 | 17.47 | 18.07 | 18.07 | - |
30 Apr 2024 | 17.08 | 17.08 | 16.88 | 16.96 | 16.96 | - |
29 Apr 2024 | 16.88 | 17.18 | 16.77 | 17.03 | 17.03 | - |
26 Apr 2024 | 16.77 | 17.02 | 16.70 | 16.83 | 16.83 | - |
25 Apr 2024 | 17.02 | 17.07 | 16.40 | 16.59 | 16.59 | - |
24 Apr 2024 | 17.08 | 17.18 | 16.97 | 17.08 | 17.08 | - |
23 Apr 2024 | 16.42 | 17.17 | 16.41 | 17.17 | 17.17 | - |
22 Apr 2024 | 16.36 | 16.44 | 16.16 | 16.44 | 16.44 | - |
19 Apr 2024 | 16.33 | 16.50 | 16.29 | 16.29 | 16.29 | - |
18 Apr 2024 | 16.15 | 16.62 | 16.03 | 16.35 | 16.35 | - |
17 Apr 2024 | 16.06 | 16.21 | 16.00 | 16.11 | 16.11 | - |
16 Apr 2024 | 16.01 | 16.20 | 15.93 | 16.08 | 16.08 | - |
15 Apr 2024 | 16.33 | 16.49 | 15.81 | 15.86 | 15.86 | - |
12 Apr 2024 | 16.57 | 16.61 | 16.28 | 16.32 | 16.32 | - |
11 Apr 2024 | 16.24 | 16.41 | 16.17 | 16.41 | 16.41 | - |
10 Apr 2024 | 16.69 | 16.72 | 15.95 | 16.06 | 16.06 | - |
09 Apr 2024 | 16.32 | 16.64 | 16.27 | 16.58 | 16.58 | - |
08 Apr 2024 | 16.11 | 16.29 | 16.11 | 16.11 | 16.11 | - |
05 Apr 2024 | 16.22 | 16.35 | 16.00 | 16.14 | 16.14 | - |
04 Apr 2024 | 16.32 | 16.43 | 16.13 | 16.13 | 16.13 | - |
03 Apr 2024 | 15.78 | 16.09 | 15.77 | 16.02 | 16.02 | - |
02 Apr 2024 | 16.28 | 16.30 | 15.65 | 15.69 | 15.69 | - |
28 Mar 2024 | 16.83 | 17.15 | 16.72 | 16.86 | 16.86 | - |
27 Mar 2024 | 16.58 | 16.89 | 16.42 | 16.70 | 16.70 | - |
26 Mar 2024 | 17.17 | 17.17 | 16.51 | 16.51 | 16.51 | - |
25 Mar 2024 | 17.35 | 17.35 | 16.93 | 16.93 | 16.93 | - |
22 Mar 2024 | 17.71 | 17.71 | 17.34 | 17.34 | 17.34 | - |
21 Mar 2024 | 17.89 | 17.94 | 17.75 | 17.83 | 17.83 | - |
20 Mar 2024 | 17.45 | 17.87 | 17.33 | 17.87 | 17.87 | - |
19 Mar 2024 | 17.47 | 17.68 | 17.25 | 17.58 | 17.58 | - |
18 Mar 2024 | 17.03 | 17.47 | 16.68 | 17.39 | 17.39 | - |
15 Mar 2024 | 17.36 | 17.36 | 16.80 | 16.80 | 16.80 | - |
14 Mar 2024 | 18.33 | 18.39 | 17.13 | 17.13 | 17.13 | - |
13 Mar 2024 | 18.94 | 19.39 | 18.16 | 18.16 | 18.16 | - |
12 Mar 2024 | 18.66 | 18.91 | 18.37 | 18.75 | 18.75 | - |
11 Mar 2024 | 18.42 | 18.47 | 18.23 | 18.34 | 18.34 | - |
08 Mar 2024 | 18.68 | 18.83 | 18.22 | 18.22 | 18.22 | - |
07 Mar 2024 | 17.91 | 18.51 | 17.84 | 18.51 | 18.51 | 13 |
06 Mar 2024 | 16.92 | 17.75 | 16.43 | 17.75 | 17.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |