Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 18.13 | 18.19 | 18.13 | 18.17 | 18.17 | - |
20 Jun 2024 | 18.34 | 18.34 | 18.11 | 18.24 | 18.24 | 500 |
19 Jun 2024 | 17.91 | 18.13 | 17.85 | 17.85 | 17.85 | 100 |
18 Jun 2024 | 18.09 | 18.09 | 17.76 | 17.76 | 17.76 | - |
17 Jun 2024 | 18.61 | 18.61 | 17.90 | 17.90 | 17.90 | - |
14 Jun 2024 | 19.26 | 19.26 | 17.93 | 18.38 | 18.38 | - |
13 Jun 2024 | 19.63 | 19.63 | 18.96 | 18.96 | 18.96 | - |
12 Jun 2024 | 19.37 | 19.67 | 19.26 | 19.62 | 19.62 | - |
11 Jun 2024 | 19.60 | 19.60 | 19.29 | 19.38 | 19.38 | 50 |
10 Jun 2024 | 19.91 | 19.98 | 19.51 | 19.51 | 19.51 | - |
07 Jun 2024 | 19.96 | 20.00 | 19.85 | 19.85 | 19.85 | - |
06 Jun 2024 | 20.26 | 20.26 | 19.89 | 19.89 | 19.89 | - |
05 Jun 2024 | 20.02 | 20.02 | 19.90 | 19.95 | 19.95 | - |
04 Jun 2024 | 20.02 | 20.10 | 19.85 | 19.85 | 19.85 | - |
03 Jun 2024 | 19.93 | 20.12 | 19.90 | 19.94 | 19.94 | 5 |
31 May 2024 | 19.74 | 20.20 | 19.74 | 19.95 | 19.95 | 250 |
30 May 2024 | 19.73 | 19.99 | 19.34 | 19.67 | 19.67 | - |
29 May 2024 | 20.72 | 20.72 | 19.60 | 19.60 | 19.60 | 25 |
28 May 2024 | 19.99 | 20.24 | 19.99 | 20.14 | 20.14 | - |
27 May 2024 | 19.76 | 20.02 | 19.75 | 19.94 | 19.94 | 25 |
24 May 2024 | 19.81 | 19.81 | 19.72 | 19.72 | 19.72 | 610 |
23 May 2024 | 19.75 | 19.93 | 19.69 | 19.69 | 19.69 | - |
22 May 2024 | 19.95 | 19.95 | 19.58 | 19.58 | 19.58 | - |
21 May 2024 | 20.02 | 20.02 | 19.81 | 19.81 | 19.81 | - |
20 May 2024 | 20.02 | 20.06 | 19.91 | 20.04 | 20.04 | - |
17 May 2024 | 20.20 | 20.20 | 19.75 | 19.75 | 19.75 | - |
16 May 2024 | 20.62 | 20.62 | 20.02 | 20.02 | 20.02 | - |
15 May 2024 | 20.86 | 20.92 | 20.42 | 20.42 | 20.42 | - |
14 May 2024 | 20.80 | 20.92 | 20.76 | 20.76 | 20.76 | - |
13 May 2024 | 20.98 | 20.98 | 20.72 | 20.74 | 20.74 | - |
10 May 2024 | 20.88 | 21.22 | 20.88 | 20.90 | 20.90 | - |
09 May 2024 | 21.12 | 21.12 | 20.76 | 20.78 | 20.78 | - |
08 May 2024 | 21.52 | 21.56 | 21.02 | 21.02 | 21.02 | - |
07 May 2024 | 21.82 | 22.14 | 21.42 | 21.42 | 21.42 | - |
06 May 2024 | 21.70 | 21.70 | 21.56 | 21.70 | 21.70 | 400 |
03 May 2024 | 21.98 | 21.98 | 21.46 | 21.46 | 21.46 | - |
02 May 2024 | 21.42 | 21.82 | 21.32 | 21.82 | 21.82 | - |
30 Apr 2024 | 21.96 | 21.96 | 21.44 | 21.44 | 21.44 | - |
29 Apr 2024 | 21.80 | 22.16 | 21.80 | 21.82 | 21.82 | - |
26 Apr 2024 | 20.92 | 21.24 | 20.88 | 20.88 | 20.88 | - |
25 Apr 2024 | 21.16 | 21.22 | 20.94 | 20.94 | 20.94 | - |
24 Apr 2024 | 20.96 | 21.44 | 20.96 | 21.08 | 21.08 | - |
23 Apr 2024 | 20.96 | 21.00 | 20.82 | 20.82 | 20.82 | - |
22 Apr 2024 | 21.06 | 21.06 | 20.80 | 20.80 | 20.80 | - |
19 Apr 2024 | 20.40 | 21.10 | 20.40 | 20.90 | 20.90 | - |
18 Apr 2024 | 20.32 | 20.84 | 20.32 | 20.42 | 20.42 | 150 |
17 Apr 2024 | 20.52 | 21.00 | 20.18 | 20.18 | 20.18 | - |
16 Apr 2024 | 19.65 | 20.54 | 19.65 | 20.32 | 20.32 | 10 |
15 Apr 2024 | 19.44 | 19.78 | 19.30 | 19.78 | 19.78 | - |
12 Apr 2024 | 19.15 | 19.41 | 19.02 | 19.41 | 19.41 | - |
11 Apr 2024 | 19.27 | 19.27 | 19.05 | 19.05 | 19.05 | 2 |
10 Apr 2024 | 19.12 | 19.31 | 19.12 | 19.22 | 19.22 | - |
09 Apr 2024 | 19.51 | 19.57 | 19.03 | 19.08 | 19.08 | 100 |
08 Apr 2024 | 20.14 | 20.56 | 19.47 | 19.47 | 19.47 | 81 |
05 Apr 2024 | 19.92 | 20.46 | 19.92 | 20.06 | 20.06 | - |
04 Apr 2024 | 21.12 | 21.12 | 20.04 | 20.04 | 20.04 | 8 |
03 Apr 2024 | 21.72 | 21.78 | 20.98 | 20.98 | 20.98 | 4 |
02 Apr 2024 | 21.42 | 21.78 | 21.36 | 21.72 | 21.72 | 15 |
28 Mar 2024 | 21.46 | 21.48 | 21.18 | 21.18 | 21.18 | 500 |
27 Mar 2024 | 21.28 | 21.52 | 20.88 | 21.26 | 21.26 | 107 |
26 Mar 2024 | 22.02 | 22.02 | 21.06 | 21.22 | 21.22 | 13 |
25 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.92 | 21.92 | 588 |
22 Mar 2024 | 22.74 | 22.74 | 21.88 | 21.90 | 21.90 | 151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |