Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
25 Jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
24 Jul 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
23 Jul 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
22 Jul 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
19 Jul 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
18 Jul 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
17 Jul 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
16 Jul 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
15 Jul 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
12 Jul 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
11 Jul 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
10 Jul 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
09 Jul 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
08 Jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
05 Jul 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
04 Jul 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
03 Jul 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
02 Jul 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
01 Jul 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
28 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
27 Jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
25 Jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
24 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
19 Jun 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
18 Jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
17 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
14 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
13 Jun 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
12 Jun 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
11 Jun 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
10 Jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
07 Jun 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
04 Jun 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
03 Jun 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
31 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
30 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
29 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
28 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
24 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
23 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
22 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
21 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
20 May 2024 | 21.35 | 22.45 | 22.45 | 22.45 | 22.45 | 4,229 |
17 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
16 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
15 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
14 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
13 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
10 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
07 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
03 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
02 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
29 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
26 Apr 2024 | 16.88 | 16.46 | 16.46 | 16.46 | 16.46 | 1 |
25 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
24 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
23 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
22 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
19 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
18 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
17 Apr 2024 | 16.65 | 17.21 | 17.21 | 17.21 | 17.21 | 60 |
16 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
15 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
12 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
11 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
08 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
05 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
04 Apr 2024 | 16.08 | 16.09 | 16.09 | 16.09 | 16.09 | 741 |
03 Apr 2024 | 16.56 | 16.27 | 16.27 | 16.27 | 16.27 | 167 |
02 Apr 2024 | 15.30 | 16.10 | 16.10 | 16.10 | 16.10 | 20 |
28 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
27 Mar 2024 | 14.58 | 15.20 | 15.20 | 15.20 | 15.20 | 36 |
26 Mar 2024 | 14.44 | 14.80 | 14.80 | 14.80 | 14.80 | 80 |
25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
22 Mar 2024 | 14.52 | 14.72 | 14.72 | 14.72 | 14.72 | 9 |
21 Mar 2024 | 14.44 | 14.54 | 14.54 | 14.54 | 14.54 | 46 |
20 Mar 2024 | 14.82 | 14.52 | 14.52 | 14.52 | 14.52 | 598 |
19 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
18 Mar 2024 | 14.82 | 14.70 | 14.70 | 14.70 | 14.70 | 287 |
15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
14 Mar 2024 | 15.83 | 15.34 | 15.34 | 15.34 | 15.34 | 625 |
13 Mar 2024 | 16.23 | 15.71 | 15.71 | 15.71 | 15.71 | 663 |
12 Mar 2024 | 16.56 | 16.10 | 16.10 | 16.02 | 16.02 | 549 |
11 Mar 2024 | 16.27 | 16.30 | 16.30 | 16.30 | 16.30 | 1,123 |
08 Mar 2024 | 16.40 | 16.32 | 16.32 | 16.37 | 16.37 | 1,068 |
07 Mar 2024 | 16.61 | 16.40 | 16.40 | 16.40 | 16.40 | 14 |
06 Mar 2024 | 16.40 | 16.65 | 16.59 | 16.65 | 16.65 | 117 |
05 Mar 2024 | 16.40 | 16.48 | 16.48 | 16.48 | 16.48 | 1,994 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |