Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.40 | 12.55 | 12.40 | 12.40 | 12.40 | - |
27 Jun 2024 | 12.35 | 12.40 | 12.35 | 12.35 | 12.35 | - |
26 Jun 2024 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | - |
25 Jun 2024 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | - |
24 Jun 2024 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | - |
21 Jun 2024 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | - |
20 Jun 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
19 Jun 2024 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | - |
18 Jun 2024 | 12.70 | 12.75 | 12.65 | 12.65 | 12.65 | - |
17 Jun 2024 | 12.70 | 12.85 | 12.70 | 12.80 | 12.80 | - |
14 Jun 2024 | 12.85 | 12.85 | 12.45 | 12.65 | 12.65 | - |
13 Jun 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | - |
12 Jun 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - |
11 Jun 2024 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | - |
10 Jun 2024 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | - |
07 Jun 2024 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | - |
06 Jun 2024 | 12.70 | 12.85 | 12.55 | 12.85 | 12.85 | - |
05 Jun 2024 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | - |
04 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
03 Jun 2024 | 14.05 | 14.05 | 13.35 | 13.45 | 13.45 | - |
31 May 2024 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 50 |
30 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
29 May 2024 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | - |
28 May 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - |
27 May 2024 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 53 |
24 May 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
23 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
22 May 2024 | 15.50 | 15.50 | 14.85 | 15.05 | 15.05 | - |
21 May 2024 | 16.05 | 16.05 | 15.40 | 15.40 | 15.40 | - |
20 May 2024 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | - |
17 May 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | - |
16 May 2024 | 16.35 | 16.35 | 16.20 | 16.30 | 16.30 | - |
15 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
14 May 2024 | 16.55 | 16.55 | 16.50 | 16.50 | 16.50 | - |
13 May 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | - |
10 May 2024 | 16.35 | 16.55 | 16.35 | 16.55 | 16.55 | - |
09 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 May 2024 | 16.85 | 16.90 | 16.60 | 16.60 | 16.60 | - |
07 May 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | - |
06 May 2024 | 16.65 | 16.65 | 16.10 | 16.40 | 16.40 | - |
03 May 2024 | 16.45 | 16.60 | 16.20 | 16.45 | 16.45 | - |
02 May 2024 | 16.60 | 16.60 | 16.05 | 16.35 | 16.35 | - |
30 Apr 2024 | 15.95 | 16.70 | 15.95 | 16.70 | 16.70 | - |
29 Apr 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.55 | - |
26 Apr 2024 | 17.45 | 17.90 | 17.35 | 17.90 | 17.90 | - |
25 Apr 2024 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | - |
24 Apr 2024 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | - |
23 Apr 2024 | 18.35 | 18.60 | 17.85 | 17.85 | 17.85 | - |
22 Apr 2024 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | - |
19 Apr 2024 | 18.65 | 19.20 | 18.65 | 19.20 | 19.20 | - |
18 Apr 2024 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | - |
17 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
16 Apr 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - |
15 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
12 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
11 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
10 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Apr 2024 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | - |
08 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
05 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
04 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
03 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
02 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
28 Mar 2024 | 21.10 | 21.50 | 20.80 | 21.50 | 21.50 | - |
27 Mar 2024 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | - |
26 Mar 2024 | 19.45 | 19.60 | 19.30 | 19.60 | 19.60 | - |
25 Mar 2024 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | - |
22 Mar 2024 | 19.35 | 19.40 | 19.35 | 19.40 | 19.40 | - |
21 Mar 2024 | 19.65 | 19.65 | 19.30 | 19.40 | 19.40 | - |
20 Mar 2024 | 19.55 | 19.80 | 19.40 | 19.50 | 19.50 | - |
19 Mar 2024 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | - |
18 Mar 2024 | 19.95 | 19.95 | 19.75 | 19.90 | 19.90 | - |
15 Mar 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | - |
14 Mar 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - |
13 Mar 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - |
12 Mar 2024 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - |
11 Mar 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
08 Mar 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | - |
07 Mar 2024 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | - |
06 Mar 2024 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | - |
05 Mar 2024 | 22.50 | 22.80 | 22.40 | 22.40 | 22.40 | - |
04 Mar 2024 | 23.00 | 23.20 | 22.50 | 22.50 | 22.50 | 125 |
01 Mar 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
29 Feb 2024 | 22.30 | 22.40 | 22.30 | 22.30 | 22.30 | - |
28 Feb 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - |
27 Feb 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
26 Feb 2024 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | - |
23 Feb 2024 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | - |
22 Feb 2024 | 23.70 | 23.70 | 21.80 | 22.10 | 22.10 | - |
21 Feb 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | - |
20 Feb 2024 | 24.40 | 24.40 | 23.50 | 23.50 | 23.50 | - |
19 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
16 Feb 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - |
15 Feb 2024 | 23.70 | 23.90 | 23.70 | 23.70 | 23.70 | - |
14 Feb 2024 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | - |
13 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
12 Feb 2024 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | - |
09 Feb 2024 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | - |
08 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
07 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |