Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
20 Jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
19 Jun 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
18 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
17 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
14 Jun 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 100 |
13 Jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
12 Jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
11 Jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
10 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
07 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
06 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
05 Jun 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
03 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
31 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
30 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
29 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
28 May 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
27 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
24 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
23 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
22 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
20 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
17 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
16 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
15 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
14 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
13 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
10 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
09 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
08 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
07 May 2024 | 21.90 | 21.90 | 21.54 | 21.54 | 21.54 | 10 |
06 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
03 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
02 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
30 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
29 Apr 2024 | 21.28 | 21.86 | 21.28 | 21.86 | 21.86 | 50 |
26 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
25 Apr 2024 | 21.34 | 21.34 | 20.86 | 20.86 | 20.86 | 175 |
24 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
23 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
22 Apr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
19 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
18 Apr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
17 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
16 Apr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
15 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
12 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
11 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
10 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
09 Apr 2024 | 19.58 | 19.58 | 19.15 | 19.15 | 19.15 | 100 |
08 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
05 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
04 Apr 2024 | 21.04 | 21.04 | 20.46 | 20.46 | 20.46 | 10 |
03 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
02 Apr 2024 | 21.32 | 21.64 | 21.32 | 21.64 | 21.64 | 1 |
28 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
27 Mar 2024 | 21.16 | 21.34 | 21.04 | 21.34 | 21.34 | 105 |
26 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
25 Mar 2024 | 22.06 | 22.06 | 21.74 | 21.74 | 21.74 | 3 |
22 Mar 2024 | 22.82 | 22.82 | 21.96 | 21.96 | 21.96 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |