Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 13.15 | 13.19 | 13.05 | 24.50 | 24.50 | 4,114 |
27 Jun 2024 | 13.32 | 13.70 | 13.19 | 24.50 | 24.50 | 6,487 |
26 Jun 2024 | 13.74 | 13.84 | 13.68 | 24.50 | 24.50 | 1,006 |
25 Jun 2024 | 14.02 | 14.06 | 13.76 | 24.50 | 24.50 | 1,125 |
24 Jun 2024 | 14.24 | 14.24 | 13.98 | 24.50 | 24.50 | 1,230 |
21 Jun 2024 | 14.18 | 14.22 | 14.06 | 24.50 | 24.50 | 1,121 |
20 Jun 2024 | 15.07 | 15.14 | 14.23 | 24.50 | 24.50 | 3,004 |
19 Jun 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
18 Jun 2024 | 15.19 | 15.19 | 15.10 | 24.50 | 24.50 | 10 |
17 Jun 2024 | 15.12 | 15.19 | 14.99 | 24.50 | 24.50 | 621 |
14 Jun 2024 | 15.23 | 15.26 | 15.06 | 24.50 | 24.50 | 1,816 |
13 Jun 2024 | 16.04 | 16.16 | 15.47 | 24.50 | 24.50 | 368 |
12 Jun 2024 | 16.19 | 16.25 | 16.02 | 24.50 | 24.50 | 4,472 |
11 Jun 2024 | 16.12 | 16.14 | 16.02 | 24.50 | 24.50 | 248 |
10 Jun 2024 | 16.09 | 16.30 | 16.00 | 24.50 | 24.50 | 658 |
07 Jun 2024 | 16.15 | 16.29 | 15.99 | 24.50 | 24.50 | 2,972 |
06 Jun 2024 | 16.01 | 16.26 | 15.93 | 24.50 | 24.50 | 4,735 |
05 Jun 2024 | 16.29 | 16.29 | 15.87 | 24.50 | 24.50 | 1,548 |
04 Jun 2024 | 16.46 | 16.48 | 16.20 | 24.50 | 24.50 | 2,540 |
03 Jun 2024 | 16.42 | 16.50 | 16.26 | 24.50 | 24.50 | 249 |
31 May 2024 | 15.92 | 16.34 | 15.91 | 24.50 | 24.50 | 1,831 |
30 May 2024 | 15.95 | 16.15 | 15.90 | 24.50 | 24.50 | 7,936 |
29 May 2024 | 15.73 | 16.02 | 15.73 | 24.50 | 24.50 | 5,119 |
28 May 2024 | 15.94 | 16.24 | 15.94 | 24.50 | 24.50 | 51,538 |
24 May 2024 | 16.00 | 16.04 | 15.75 | 24.50 | 24.50 | 6,058 |
23 May 2024 | 16.17 | 16.54 | 15.94 | 24.50 | 24.50 | 14,464 |
22 May 2024 | 16.47 | 17.87 | 16.25 | 24.50 | 24.50 | 43,107 |
21 May 2024 | 16.73 | 16.76 | 16.31 | 24.50 | 24.50 | 1,616 |
20 May 2024 | 17.05 | 17.16 | 16.61 | 24.50 | 24.50 | 1,918 |
17 May 2024 | 17.35 | 17.66 | 16.89 | 24.50 | 24.50 | 8,438 |
16 May 2024 | 16.83 | 17.07 | 16.66 | 24.50 | 24.50 | 6,104 |
15 May 2024 | 16.63 | 16.65 | 16.49 | 24.50 | 24.50 | 17,519 |
14 May 2024 | 16.51 | 16.62 | 16.34 | 24.50 | 24.50 | 1,778 |
13 May 2024 | 16.22 | 16.86 | 16.15 | 24.50 | 24.50 | 1,059 |
10 May 2024 | 16.00 | 16.04 | 15.83 | 24.50 | 24.50 | 2,183 |
09 May 2024 | 16.18 | 16.18 | 15.76 | 24.50 | 24.50 | 3,936 |
08 May 2024 | 15.57 | 15.89 | 15.50 | 24.50 | 24.50 | 6,719 |
07 May 2024 | 15.78 | 15.91 | 15.62 | 24.50 | 24.50 | 1,432 |
03 May 2024 | 16.19 | 16.34 | 16.10 | 24.50 | 24.50 | 4,989 |
02 May 2024 | 15.27 | 15.85 | 15.27 | 24.50 | 24.50 | 3,480 |
01 May 2024 | 15.04 | 15.16 | 15.00 | 24.50 | 24.50 | 23,729 |
30 Apr 2024 | 15.71 | 15.73 | 15.19 | 24.50 | 24.50 | 829 |
29 Apr 2024 | 15.91 | 15.97 | 15.55 | 24.50 | 24.50 | 2,470 |
26 Apr 2024 | 16.19 | 16.36 | 15.70 | 24.50 | 24.50 | 3,925 |
25 Apr 2024 | 15.85 | 16.02 | 15.63 | 24.50 | 24.50 | 4,244 |
24 Apr 2024 | 16.06 | 16.16 | 15.79 | 24.50 | 24.50 | 1,936 |
23 Apr 2024 | 15.77 | 15.89 | 15.71 | 24.50 | 24.50 | 3,278 |
22 Apr 2024 | 15.56 | 15.61 | 15.25 | 24.50 | 24.50 | 2,789 |
19 Apr 2024 | 14.88 | 15.21 | 14.86 | 24.50 | 24.50 | 1,867 |
18 Apr 2024 | 15.43 | 15.57 | 14.95 | 24.50 | 24.50 | 2,987 |
17 Apr 2024 | 15.48 | 15.57 | 15.22 | 24.50 | 24.50 | 3,107 |
16 Apr 2024 | 16.16 | 16.16 | 15.62 | 24.50 | 24.50 | 7,741 |
15 Apr 2024 | 16.50 | 16.65 | 16.15 | 24.50 | 24.50 | 8,336 |
12 Apr 2024 | 16.87 | 16.91 | 16.38 | 24.50 | 24.50 | 8,321 |
11 Apr 2024 | 17.24 | 17.30 | 17.09 | 24.50 | 24.50 | 4,436 |
10 Apr 2024 | 17.19 | 17.19 | 16.85 | 24.50 | 24.50 | 663 |
09 Apr 2024 | 16.93 | 17.24 | 16.93 | 24.50 | 24.50 | 4,910 |
08 Apr 2024 | 17.15 | 17.21 | 16.80 | 24.50 | 24.50 | 6,376 |
05 Apr 2024 | 16.97 | 17.27 | 16.97 | 24.50 | 24.50 | 1,625 |
04 Apr 2024 | 17.60 | 17.68 | 17.10 | 24.50 | 24.50 | 5,607 |
03 Apr 2024 | 17.72 | 17.72 | 17.41 | 24.50 | 24.50 | 351 |
02 Apr 2024 | 17.43 | 17.51 | 17.16 | 24.50 | 24.50 | 612 |
28 Mar 2024 | 16.38 | 16.82 | 16.38 | 24.50 | 24.50 | 4,171 |
27 Mar 2024 | 15.97 | 16.45 | 15.75 | 24.50 | 24.50 | 4,897 |
26 Mar 2024 | 16.65 | 16.70 | 15.98 | 24.50 | 24.50 | 8,617 |
25 Mar 2024 | 16.58 | 16.73 | 16.49 | 24.50 | 24.50 | 950 |
22 Mar 2024 | 17.17 | 17.17 | 16.49 | 24.50 | 24.50 | 6,584 |
21 Mar 2024 | 17.89 | 17.97 | 17.69 | 24.50 | 24.50 | 3,150 |
20 Mar 2024 | 17.56 | 17.70 | 17.19 | 24.50 | 24.50 | 7,388 |
19 Mar 2024 | 16.97 | 17.35 | 16.84 | 24.50 | 24.50 | 5,454 |
18 Mar 2024 | 17.22 | 17.42 | 17.10 | 24.50 | 24.50 | 26,990 |
15 Mar 2024 | 17.41 | 17.58 | 17.15 | 24.50 | 24.50 | 4,720 |
14 Mar 2024 | 17.25 | 17.53 | 17.22 | 24.50 | 24.50 | 10,478 |
14 Mar 2024 | 0.41 Dividend | |||||
13 Mar 2024 | 17.71 | 18.04 | 17.65 | 24.50 | 24.09 | 16,597 |
12 Mar 2024 | 17.31 | 17.92 | 17.18 | 24.50 | 24.09 | 10,854 |
11 Mar 2024 | 17.48 | 17.48 | 16.93 | 24.50 | 24.09 | 7,347 |
08 Mar 2024 | 17.54 | 17.61 | 17.13 | 24.50 | 24.09 | 5,420 |
07 Mar 2024 | 17.59 | 17.69 | 17.30 | 24.50 | 24.09 | 8,029 |
06 Mar 2024 | 18.29 | 18.69 | 17.70 | 24.50 | 24.09 | 3,542 |
05 Mar 2024 | 17.75 | 17.91 | 17.44 | 24.50 | 24.09 | 3,830 |
04 Mar 2024 | 19.40 | 19.40 | 18.09 | 24.50 | 24.09 | 5,846 |
01 Mar 2024 | 19.25 | 19.49 | 18.94 | 24.50 | 24.09 | 7,866 |
29 Feb 2024 | 19.82 | 19.96 | 18.89 | 24.50 | 24.09 | 49,144 |
28 Feb 2024 | 19.19 | 20.19 | 18.88 | 24.50 | 24.09 | 112,417 |
27 Feb 2024 | 17.11 | 17.48 | 17.08 | 24.50 | 24.09 | 387 |
26 Feb 2024 | 16.88 | 17.36 | 16.86 | 24.50 | 24.09 | 7,632 |
23 Feb 2024 | 16.83 | 17.06 | 16.73 | 24.50 | 24.09 | 667 |
22 Feb 2024 | 16.63 | 16.78 | 16.55 | 24.50 | 24.09 | 656 |
21 Feb 2024 | 16.51 | 16.84 | 16.37 | 24.50 | 24.09 | 189,569 |
20 Feb 2024 | 16.85 | 16.88 | 16.18 | 24.50 | 24.09 | 5,564 |
19 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | - |
16 Feb 2024 | 17.37 | 17.51 | 16.91 | 24.50 | 24.09 | 3,380 |
15 Feb 2024 | 17.00 | 17.36 | 17.00 | 24.50 | 24.09 | 1,059 |
14 Feb 2024 | 16.70 | 16.79 | 16.56 | 24.50 | 24.09 | 314 |
13 Feb 2024 | 16.65 | 16.87 | 16.51 | 24.50 | 24.09 | 761 |
12 Feb 2024 | 17.11 | 17.31 | 17.04 | 24.50 | 24.09 | 4,467 |
09 Feb 2024 | 16.38 | 16.80 | 16.33 | 24.50 | 24.09 | 880 |
08 Feb 2024 | 16.57 | 16.98 | 16.40 | 24.50 | 24.09 | 472 |
07 Feb 2024 | 16.54 | 16.95 | 16.36 | 24.50 | 24.09 | 15,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |