Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
21 Jun 2024 | 15.88 | 16.53 | 15.88 | 16.52 | 16.52 | - |
20 Jun 2024 | 15.80 | 15.97 | 15.80 | 15.95 | 15.95 | - |
19 Jun 2024 | 15.78 | 15.78 | 15.76 | 15.76 | 15.76 | - |
18 Jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
17 Jun 2024 | 16.01 | 16.01 | 15.85 | 15.85 | 15.85 | - |
14 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
13 Jun 2024 | 15.91 | 15.91 | 15.79 | 15.81 | 15.81 | 1 |
12 Jun 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 16.04 | - |
11 Jun 2024 | 16.11 | 16.11 | 15.98 | 16.07 | 16.07 | 80 |
10 Jun 2024 | 16.27 | 16.27 | 16.19 | 16.19 | 16.19 | - |
07 Jun 2024 | 16.24 | 16.24 | 16.20 | 16.23 | 16.23 | - |
06 Jun 2024 | 16.08 | 16.28 | 16.08 | 16.28 | 16.28 | - |
05 Jun 2024 | 16.20 | 16.20 | 16.17 | 16.19 | 16.19 | - |
04 Jun 2024 | 16.25 | 16.25 | 16.22 | 16.24 | 16.24 | - |
03 Jun 2024 | 16.32 | 16.40 | 16.32 | 16.40 | 16.40 | - |
31 May 2024 | 16.05 | 16.26 | 15.99 | 16.26 | 16.26 | - |
30 May 2024 | 16.02 | 16.09 | 16.02 | 16.09 | 16.09 | 100 |
29 May 2024 | 16.17 | 16.17 | 16.14 | 16.15 | 16.15 | - |
28 May 2024 | 16.08 | 16.19 | 16.00 | 16.19 | 16.19 | - |
27 May 2024 | 16.10 | 16.11 | 16.08 | 16.11 | 16.11 | - |
24 May 2024 | 16.13 | 16.13 | 16.09 | 16.09 | 16.09 | - |
23 May 2024 | 16.43 | 16.47 | 16.06 | 16.07 | 16.07 | 1,899 |
22 May 2024 | 16.74 | 16.74 | 16.72 | 16.72 | 16.72 | - |
21 May 2024 | 16.76 | 16.80 | 16.67 | 16.72 | 16.72 | - |
20 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
17 May 2024 | 17.11 | 17.11 | 17.08 | 17.08 | 17.08 | - |
16 May 2024 | 17.18 | 17.21 | 17.16 | 17.16 | 17.16 | - |
15 May 2024 | 17.50 | 17.50 | 17.24 | 17.24 | 17.24 | - |
14 May 2024 | 17.33 | 17.49 | 17.33 | 17.49 | 17.49 | - |
13 May 2024 | 17.24 | 17.45 | 17.22 | 17.39 | 17.39 | - |
10 May 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
09 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
08 May 2024 | 17.33 | 17.49 | 17.33 | 17.44 | 17.44 | - |
07 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
06 May 2024 | 17.07 | 17.42 | 17.07 | 17.42 | 17.42 | - |
03 May 2024 | 17.18 | 17.19 | 17.12 | 17.19 | 17.19 | - |
02 May 2024 | 16.76 | 17.07 | 16.76 | 17.07 | 17.07 | - |
30 Apr 2024 | 17.17 | 17.25 | 17.04 | 17.22 | 17.22 | - |
29 Apr 2024 | 17.07 | 17.31 | 17.07 | 17.18 | 17.18 | - |
26 Apr 2024 | 17.16 | 17.16 | 17.13 | 17.13 | 17.13 | - |
25 Apr 2024 | 17.77 | 17.78 | 17.77 | 17.78 | 17.78 | - |
24 Apr 2024 | 17.88 | 18.61 | 17.88 | 18.02 | 18.02 | 500 |
23 Apr 2024 | 17.39 | 17.60 | 17.25 | 17.57 | 17.57 | - |
22 Apr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
19 Apr 2024 | 16.88 | 16.91 | 16.86 | 16.86 | 16.86 | - |
18 Apr 2024 | 16.84 | 16.99 | 16.83 | 16.99 | 16.99 | - |
17 Apr 2024 | 16.84 | 16.86 | 16.82 | 16.82 | 16.82 | - |
16 Apr 2024 | 16.92 | 16.98 | 16.88 | 16.88 | 16.88 | - |
15 Apr 2024 | 17.25 | 17.34 | 17.07 | 17.07 | 17.07 | - |
12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
11 Apr 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
10 Apr 2024 | 17.56 | 17.56 | 17.32 | 17.32 | 17.32 | - |
09 Apr 2024 | 17.72 | 17.83 | 17.72 | 17.83 | 17.83 | - |
08 Apr 2024 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | - |
05 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
04 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
03 Apr 2024 | 18.08 | 18.17 | 18.08 | 18.17 | 18.17 | - |
02 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
28 Mar 2024 | 18.14 | 18.18 | 18.14 | 18.18 | 18.18 | - |
27 Mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
26 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
25 Mar 2024 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | - |
22 Mar 2024 | 18.08 | 18.11 | 17.83 | 17.91 | 17.91 | - |
21 Mar 2024 | 17.83 | 18.02 | 17.83 | 18.02 | 18.02 | - |
20 Mar 2024 | 18.20 | 18.20 | 17.88 | 17.88 | 17.88 | - |
19 Mar 2024 | 17.71 | 18.27 | 17.61 | 18.27 | 18.27 | - |
18 Mar 2024 | 17.53 | 17.80 | 17.53 | 17.75 | 17.75 | - |
15 Mar 2024 | 17.61 | 17.64 | 17.61 | 17.64 | 17.64 | - |
14 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
13 Mar 2024 | 18.46 | 18.48 | 18.41 | 18.41 | 18.41 | - |
12 Mar 2024 | 18.32 | 18.48 | 18.31 | 18.48 | 18.48 | 6 |
11 Mar 2024 | 17.98 | 18.13 | 17.93 | 18.13 | 18.13 | - |
08 Mar 2024 | 17.76 | 18.01 | 17.76 | 17.98 | 17.98 | - |
07 Mar 2024 | 17.67 | 17.94 | 17.67 | 17.86 | 17.86 | - |
06 Mar 2024 | 17.74 | 17.90 | 17.72 | 17.79 | 17.79 | 25 |
05 Mar 2024 | 17.69 | 17.84 | 17.42 | 17.78 | 17.78 | - |
04 Mar 2024 | 17.70 | 17.95 | 17.70 | 17.74 | 17.74 | - |
01 Mar 2024 | 17.64 | 17.99 | 17.64 | 17.99 | 17.99 | - |
29 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
28 Feb 2024 | 18.00 | 18.07 | 17.99 | 18.07 | 18.07 | - |
27 Feb 2024 | 17.83 | 17.84 | 17.78 | 17.78 | 17.78 | - |
26 Feb 2024 | 18.02 | 18.02 | 17.99 | 18.00 | 18.00 | - |
23 Feb 2024 | 18.14 | 18.28 | 18.14 | 18.28 | 18.28 | - |
22 Feb 2024 | 18.09 | 18.21 | 18.05 | 18.21 | 18.21 | - |
21 Feb 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 17.77 | - |
20 Feb 2024 | 17.33 | 17.96 | 17.33 | 17.89 | 17.89 | - |
19 Feb 2024 | 17.78 | 17.78 | 17.60 | 17.60 | 17.60 | - |
16 Feb 2024 | 17.56 | 17.90 | 17.56 | 17.90 | 17.90 | - |
15 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
14 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
13 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
12 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
09 Feb 2024 | 17.41 | 17.41 | 17.40 | 17.40 | 17.40 | - |
08 Feb 2024 | 17.39 | 17.70 | 17.27 | 17.45 | 17.45 | - |
07 Feb 2024 | 17.13 | 17.31 | 17.07 | 17.31 | 17.31 | - |
06 Feb 2024 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | - |
05 Feb 2024 | 17.10 | 17.35 | 16.70 | 17.14 | 17.14 | 400 |
02 Feb 2024 | 17.23 | 17.48 | 17.23 | 17.48 | 17.48 | 400 |
01 Feb 2024 | 16.48 | 16.50 | 16.43 | 16.43 | 16.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |