Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 20.74 | 20.74 | 20.46 | 20.46 | 20.46 | 2,100 |
21 Jun 2024 | 20.84 | 20.84 | 20.62 | 20.62 | 20.62 | 45 |
20 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
19 Jun 2024 | 20.40 | 20.58 | 20.40 | 20.58 | 20.58 | 45 |
18 Jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
17 Jun 2024 | 20.26 | 20.26 | 19.96 | 20.16 | 20.16 | 97 |
14 Jun 2024 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | 557 |
13 Jun 2024 | 20.90 | 20.94 | 20.50 | 20.94 | 20.94 | 445 |
12 Jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
11 Jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3 |
10 Jun 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1 |
07 Jun 2024 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 5 |
06 Jun 2024 | 21.54 | 21.84 | 21.54 | 21.84 | 21.84 | 50 |
05 Jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
04 Jun 2024 | 21.48 | 21.48 | 21.18 | 21.38 | 21.38 | 137 |
03 Jun 2024 | 21.36 | 21.50 | 21.36 | 21.50 | 21.50 | 138 |
31 May 2024 | 21.18 | 21.24 | 20.90 | 20.90 | 20.90 | 450 |
30 May 2024 | 20.62 | 21.16 | 20.62 | 21.16 | 21.16 | 3 |
29 May 2024 | 20.26 | 20.42 | 20.26 | 20.42 | 20.42 | 1 |
28 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
27 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
24 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
23 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
22 May 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 243 |
21 May 2024 | 20.52 | 20.64 | 20.52 | 20.64 | 20.64 | 3 |
20 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
17 May 2024 | 20.08 | 20.14 | 20.08 | 20.14 | 20.14 | 250 |
16 May 2024 | 20.04 | 20.36 | 20.04 | 20.26 | 20.26 | 447 |
15 May 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 130 |
14 May 2024 | 19.75 | 19.94 | 19.75 | 19.94 | 19.94 | 460 |
13 May 2024 | 19.90 | 19.90 | 19.71 | 19.86 | 19.86 | 5 |
10 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
09 May 2024 | 19.93 | 20.00 | 19.93 | 20.00 | 20.00 | 1 |
08 May 2024 | 19.70 | 20.10 | 19.70 | 20.00 | 20.00 | 25 |
07 May 2024 | 19.51 | 19.82 | 19.51 | 19.82 | 19.82 | 8 |
06 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
03 May 2024 | 18.12 | 18.17 | 18.01 | 18.01 | 18.01 | 125 |
02 May 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 61 |
30 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
29 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 13 |
26 Apr 2024 | 18.21 | 18.21 | 18.20 | 18.20 | 18.20 | 3 |
25 Apr 2024 | 18.28 | 18.28 | 17.97 | 17.97 | 17.97 | 1 |
24 Apr 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 18.36 | 60 |
23 Apr 2024 | 18.00 | 18.24 | 18.00 | 18.24 | 18.24 | 1 |
22 Apr 2024 | 17.93 | 17.97 | 17.93 | 17.97 | 17.97 | 85 |
19 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
18 Apr 2024 | 18.14 | 18.14 | 17.94 | 17.94 | 17.94 | 305 |
17 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
16 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
15 Apr 2024 | 18.65 | 18.70 | 18.65 | 18.70 | 18.70 | 16 |
12 Apr 2024 | 18.54 | 18.59 | 18.54 | 18.59 | 18.59 | 37 |
11 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
10 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
09 Apr 2024 | 18.87 | 18.87 | 18.32 | 18.42 | 18.42 | 1,024 |
08 Apr 2024 | 18.77 | 18.94 | 18.77 | 18.94 | 18.94 | 100 |
05 Apr 2024 | 18.74 | 18.79 | 18.74 | 18.79 | 18.79 | 131 |
04 Apr 2024 | 18.84 | 18.90 | 18.84 | 18.90 | 18.90 | 1 |
03 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 15 |
02 Apr 2024 | 19.49 | 19.69 | 18.94 | 18.94 | 18.94 | 742 |
28 Mar 2024 | 19.02 | 19.27 | 19.02 | 19.27 | 19.27 | 625 |
27 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
26 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
25 Mar 2024 | 18.32 | 18.60 | 18.32 | 18.60 | 18.60 | 34 |
22 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
21 Mar 2024 | 18.74 | 18.74 | 18.41 | 18.41 | 18.41 | 370 |
20 Mar 2024 | 18.65 | 18.77 | 18.65 | 18.69 | 18.69 | 61 |
19 Mar 2024 | 18.69 | 18.83 | 18.69 | 18.80 | 18.80 | 322 |
18 Mar 2024 | 18.81 | 18.89 | 18.73 | 18.78 | 18.78 | 413 |
15 Mar 2024 | 18.55 | 18.72 | 18.55 | 18.72 | 18.72 | 100 |
14 Mar 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.42 | 75 |
13 Mar 2024 | 18.04 | 18.24 | 18.04 | 18.24 | 18.24 | 603 |
12 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
11 Mar 2024 | 18.01 | 18.14 | 17.98 | 17.98 | 17.98 | 240 |
08 Mar 2024 | 18.24 | 18.40 | 18.24 | 18.30 | 18.30 | 1,045 |
07 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
06 Mar 2024 | 17.70 | 17.71 | 17.60 | 17.65 | 17.65 | 604 |
05 Mar 2024 | 17.82 | 17.86 | 17.57 | 17.57 | 17.57 | 657 |
04 Mar 2024 | 17.69 | 17.96 | 17.69 | 17.88 | 17.88 | 1,508 |
01 Mar 2024 | 17.75 | 17.75 | 17.56 | 17.56 | 17.56 | 3,300 |
29 Feb 2024 | 17.00 | 17.90 | 17.00 | 17.72 | 17.72 | 580 |
28 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
27 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
26 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
23 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
22 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
20 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
19 Feb 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
16 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 300 |
15 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
14 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
13 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
12 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
09 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
08 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
07 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
06 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
05 Feb 2024 | 15.93 | 16.00 | 15.93 | 16.00 | 16.00 | 750 |
02 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
01 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |