Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 915 |
13 Jun 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 388 |
12 Jun 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 300 |
11 Jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 880 |
10 Jun 2024 | 26.60 | 27.83 | 26.60 | 27.83 | 27.83 | 2,449 |
07 Jun 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 530 |
06 Jun 2024 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | 92 |
05 Jun 2024 | 27.80 | 27.80 | 26.55 | 26.55 | 26.55 | 1,917 |
04 Jun 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 571 |
03 Jun 2024 | 27.80 | 27.88 | 27.77 | 27.87 | 27.87 | 2,192 |
31 May 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 26.56 | 1,104 |
30 May 2024 | 25.35 | 25.36 | 25.30 | 25.36 | 25.36 | 2,644 |
29 May 2024 | 23.50 | 24.16 | 23.50 | 24.16 | 24.16 | 734 |
28 May 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 2,252 |
27 May 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | 622 |
24 May 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1,575 |
23 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1,910 |
22 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1,513 |
21 May 2024 | 19.78 | 19.78 | 19.75 | 19.78 | 19.78 | 1,574 |
17 May 2024 | 18.60 | 18.84 | 18.60 | 18.84 | 18.84 | 3,473 |
16 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 649 |
15 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 390 |
14 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
13 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 590 |
10 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
09 May 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 81 |
08 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 150 |
07 May 2024 | 15.62 | 15.62 | 15.50 | 15.50 | 15.50 | 997 |
06 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 4,412 |
03 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 980 |
02 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 50 |
30 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1 |
29 Apr 2024 | 14.31 | 14.50 | 14.31 | 14.50 | 14.50 | 189 |
26 Apr 2024 | 14.30 | 14.31 | 14.30 | 14.31 | 14.31 | 428 |
25 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
24 Apr 2024 | 16.00 | 16.00 | 15.01 | 15.01 | 15.01 | 183 |
23 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
22 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
19 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
18 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
16 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 40 |
15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 10 |
12 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 20 |
10 Apr 2024 | 15.97 | 16.07 | 15.90 | 16.07 | 16.07 | 212 |
09 Apr 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 15.31 | 199 |
08 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
05 Apr 2024 | 16.10 | 17.45 | 16.10 | 16.10 | 16.10 | 252 |
04 Apr 2024 | 16.94 | 16.94 | 15.35 | 16.86 | 16.86 | 204 |
03 Apr 2024 | 16.22 | 16.22 | 16.15 | 16.15 | 16.15 | 848 |
02 Apr 2024 | 17.06 | 17.06 | 17.00 | 17.00 | 17.00 | 628 |
01 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
28 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 310 |
27 Mar 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | 1,003 |
26 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1 |
22 Mar 2024 | 17.93 | 17.93 | 17.37 | 17.37 | 17.37 | 371 |
21 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 843 |
20 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1,281 |
19 Mar 2024 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 800 |
18 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 14.15 | 14.15 | 14.14 | 14.14 | 14.14 | 1,200 |
13 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 421 |
12 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
11 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
07 Mar 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1 |
06 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
05 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
04 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
01 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
29 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
28 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
27 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Feb 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 438 |
23 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 22 |
22 Feb 2024 | 14.29 | 14.29 | 14.20 | 14.20 | 14.20 | 111 |
21 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
20 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 9 |
19 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
16 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 2 |
15 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
14 Feb 2024 | 12.92 | 14.26 | 12.92 | 14.26 | 14.26 | 60 |
13 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
12 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1,018 |
09 Feb 2024 | 15.84 | 16.63 | 15.05 | 15.05 | 15.05 | 1,413 |
08 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 283 |
07 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 262 |
06 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 198 |
05 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
02 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 450 |
01 Feb 2024 | 15.20 | 15.22 | 13.81 | 13.81 | 13.81 | 1,271 |
31 Jan 2024 | 16.01 | 16.01 | 14.50 | 14.50 | 14.50 | 821 |
30 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,200 |
29 Jan 2024 | 15.17 | 15.17 | 14.42 | 15.17 | 15.17 | 658 |
25 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
24 Jan 2024 | 14.01 | 14.45 | 14.01 | 14.45 | 14.45 | 1,001 |
23 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 3,400 |
19 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
18 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 40 |
17 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
16 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 55 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |