Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
07 Jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1,033 |
06 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 58 |
05 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
04 Jun 2024 | 16.27 | 16.27 | 16.26 | 16.26 | 16.26 | 194 |
03 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 322 |
31 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
30 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 12,767 |
29 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
28 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
27 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
24 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
23 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
22 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
21 May 2024 | 16.69 | 16.76 | 16.69 | 16.76 | 16.76 | 65 |
17 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
16 May 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
15 May 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 1,274 |
14 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
13 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
10 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
08 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 151 |
07 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 50 |
06 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
03 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
02 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
30 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
29 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 13,887 |
26 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
25 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 656 |
24 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 6,031 |
23 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 6 |
22 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
19 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 5 |
18 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
17 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 13 |
16 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1 |
15 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 190 |
12 Apr 2024 | 16.31 | 16.37 | 16.31 | 16.37 | 16.37 | 2 |
11 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 17 |
10 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
09 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
08 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
05 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 7 |
04 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
03 Apr 2024 | 16.55 | 16.55 | 16.49 | 16.51 | 16.51 | 596 |
02 Apr 2024 | 16.74 | 16.74 | 16.56 | 16.56 | 16.56 | 111 |
28 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
27 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
26 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
25 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 153 |
22 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
21 Mar 2024 | 16.57 | 16.65 | 16.57 | 16.64 | 16.64 | 281 |
20 Mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 2,520 |
19 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
18 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
15 Mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 81 |
14 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
12 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
11 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
07 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 29 |
06 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
04 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
01 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
29 Feb 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 7,471 |
28 Feb 2024 | 15.76 | 15.88 | 15.76 | 15.87 | 15.87 | 4,548 |
27 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1 |
26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
23 Feb 2024 | 16.07 | 16.07 | 16.05 | 16.05 | 16.05 | 2,754 |
22 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
21 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
20 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 304 |
19 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
16 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1,072 |
15 Feb 2024 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | 2 |
14 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 2,740 |
13 Feb 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
12 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
09 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
08 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 366 |
07 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 624 |
06 Feb 2024 | 15.64 | 15.74 | 15.64 | 15.74 | 15.74 | 434 |
05 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
01 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 47 |
31 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
30 Jan 2024 | 15.92 | 15.92 | 15.87 | 15.87 | 15.87 | 24,526 |
29 Jan 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1,009 |
26 Jan 2024 | 15.87 | 15.91 | 15.87 | 15.91 | 15.91 | 1,760 |
25 Jan 2024 | 15.92 | 15.93 | 15.92 | 15.93 | 15.93 | 1,061 |
24 Jan 2024 | 15.82 | 15.87 | 15.82 | 15.87 | 15.87 | 1,165 |
23 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
22 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
19 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1 |
18 Jan 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
17 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
16 Jan 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |