Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
25 Jun 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
24 Jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
21 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
20 Jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
18 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
17 Jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
14 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
13 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
12 Jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
11 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
10 Jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
07 Jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
06 Jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
05 Jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
04 Jun 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
03 Jun 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
31 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
30 May 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
29 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
28 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
24 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
23 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
22 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
21 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
20 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
17 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
16 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
15 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
14 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
13 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
10 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
09 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
08 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
07 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
06 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
03 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
02 May 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
01 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
30 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
29 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
25 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
24 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
23 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
22 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
19 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
18 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
17 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
16 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
15 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
12 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
11 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
10 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
09 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
08 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
05 Apr 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
04 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
03 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
02 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
01 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
28 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
27 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
26 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
25 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
22 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
21 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
20 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
19 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
18 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
15 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
14 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
13 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
12 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
11 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
08 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
07 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
06 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
05 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
04 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
01 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
29 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
28 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
27 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
26 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
23 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
22 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
21 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
20 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
16 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
15 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
13 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
12 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
09 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
08 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
07 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
06 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
05 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |