Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 20.059 | 20.059 | 20.059 | 20.059 | 20.059 | - |
25 Jun 2024 | 19.987 | 19.987 | 19.987 | 19.987 | 19.987 | - |
24 Jun 2024 | 20.014 | 20.014 | 20.014 | 20.014 | 20.014 | - |
21 Jun 2024 | 20.049 | 20.049 | 20.049 | 20.049 | 20.049 | - |
20 Jun 2024 | 20.222 | 20.222 | 20.222 | 20.222 | 20.222 | - |
19 Jun 2024 | 20.382 | 20.382 | 20.382 | 20.382 | 20.382 | - |
18 Jun 2024 | 20.205 | 20.205 | 20.205 | 20.205 | 20.205 | - |
17 Jun 2024 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | - |
14 Jun 2024 | 20.231 | 20.231 | 20.231 | 20.231 | 20.231 | - |
13 Jun 2024 | 20.235 | 20.235 | 20.235 | 20.235 | 20.235 | - |
12 Jun 2024 | 20.152 | 20.152 | 20.152 | 20.152 | 20.152 | - |
11 Jun 2024 | 20.205 | 20.205 | 20.205 | 20.205 | 20.205 | - |
07 Jun 2024 | 20.383 | 20.383 | 20.383 | 20.383 | 20.383 | - |
06 Jun 2024 | 20.510 | 20.510 | 20.510 | 20.510 | 20.510 | - |
05 Jun 2024 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | - |
04 Jun 2024 | 20.632 | 20.632 | 20.632 | 20.632 | 20.632 | - |
03 Jun 2024 | 20.510 | 20.510 | 20.510 | 20.510 | 20.510 | - |
31 May 2024 | 20.264 | 20.264 | 20.264 | 20.264 | 20.264 | - |
30 May 2024 | 20.405 | 20.405 | 20.405 | 20.405 | 20.405 | - |
29 May 2024 | 20.497 | 20.497 | 20.497 | 20.497 | 20.497 | - |
28 May 2024 | 20.682 | 20.682 | 20.682 | 20.682 | 20.682 | - |
27 May 2024 | 20.746 | 20.746 | 20.746 | 20.746 | 20.746 | - |
24 May 2024 | 20.552 | 20.552 | 20.552 | 20.552 | 20.552 | - |
23 May 2024 | 20.843 | 20.843 | 20.843 | 20.843 | 20.843 | - |
22 May 2024 | 21.134 | 21.134 | 21.134 | 21.134 | 21.134 | - |
21 May 2024 | 21.139 | 21.139 | 21.139 | 21.139 | 21.139 | - |
20 May 2024 | 21.438 | 21.438 | 21.438 | 21.438 | 21.438 | - |
17 May 2024 | 21.408 | 21.408 | 21.408 | 21.408 | 21.408 | - |
16 May 2024 | 21.254 | 21.254 | 21.254 | 21.254 | 21.254 | - |
14 May 2024 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | - |
13 May 2024 | 21.154 | 21.154 | 21.154 | 21.154 | 21.154 | - |
10 May 2024 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | - |
09 May 2024 | 20.899 | 20.899 | 20.899 | 20.899 | 20.899 | - |
08 May 2024 | 20.595 | 20.595 | 20.595 | 20.595 | 20.595 | - |
07 May 2024 | 20.826 | 20.826 | 20.826 | 20.826 | 20.826 | - |
06 May 2024 | 20.968 | 20.968 | 20.968 | 20.968 | 20.968 | - |
03 May 2024 | 20.786 | 20.786 | 20.786 | 20.786 | 20.786 | - |
02 May 2024 | 20.544 | 20.544 | 20.544 | 20.544 | 20.544 | - |
30 Apr 2024 | 20.268 | 20.268 | 20.268 | 20.268 | 20.268 | - |
29 Apr 2024 | 20.424 | 20.424 | 20.424 | 20.424 | 20.424 | - |
26 Apr 2024 | 20.240 | 20.240 | 20.240 | 20.240 | 20.240 | - |
25 Apr 2024 | 19.824 | 19.824 | 19.824 | 19.824 | 19.824 | - |
24 Apr 2024 | 19.849 | 19.849 | 19.849 | 19.849 | 19.849 | - |
23 Apr 2024 | 19.572 | 19.572 | 19.572 | 19.572 | 19.572 | - |
22 Apr 2024 | 19.425 | 19.425 | 19.425 | 19.425 | 19.425 | - |
19 Apr 2024 | 19.331 | 19.331 | 19.331 | 19.331 | 19.331 | - |
18 Apr 2024 | 19.514 | 19.514 | 19.514 | 19.514 | 19.514 | - |
17 Apr 2024 | 19.435 | 19.435 | 19.435 | 19.435 | 19.435 | - |
16 Apr 2024 | 19.231 | 19.231 | 19.231 | 19.231 | 19.231 | - |
15 Apr 2024 | 19.535 | 19.535 | 19.535 | 19.535 | 19.535 | - |
12 Apr 2024 | 19.429 | 19.429 | 19.429 | 19.429 | 19.429 | - |
11 Apr 2024 | 19.687 | 19.687 | 19.687 | 19.687 | 19.687 | - |
10 Apr 2024 | 19.674 | 19.674 | 19.674 | 19.674 | 19.674 | - |
09 Apr 2024 | 19.623 | 19.623 | 19.623 | 19.623 | 19.623 | - |
08 Apr 2024 | 19.588 | 19.588 | 19.588 | 19.588 | 19.588 | - |
05 Apr 2024 | 19.628 | 19.628 | 19.628 | 19.628 | 19.628 | - |
03 Apr 2024 | 19.676 | 19.676 | 19.676 | 19.676 | 19.676 | - |
02 Apr 2024 | 19.854 | 19.854 | 19.854 | 19.854 | 19.854 | - |
28 Mar 2024 | 19.497 | 19.497 | 19.497 | 19.497 | 19.497 | - |
27 Mar 2024 | 19.287 | 19.287 | 19.287 | 19.287 | 19.287 | - |
26 Mar 2024 | 19.549 | 19.549 | 19.549 | 19.549 | 19.549 | - |
25 Mar 2024 | 19.443 | 19.443 | 19.443 | 19.443 | 19.443 | - |
22 Mar 2024 | 19.474 | 19.474 | 19.474 | 19.474 | 19.474 | - |
21 Mar 2024 | 19.874 | 19.874 | 19.874 | 19.874 | 19.874 | - |
20 Mar 2024 | 19.827 | 19.827 | 19.827 | 19.827 | 19.827 | - |
19 Mar 2024 | 19.742 | 19.742 | 19.742 | 19.742 | 19.742 | - |
18 Mar 2024 | 19.986 | 19.986 | 19.986 | 19.986 | 19.986 | - |
15 Mar 2024 | 19.774 | 19.774 | 19.774 | 19.774 | 19.774 | - |
14 Mar 2024 | 19.898 | 19.898 | 19.898 | 19.898 | 19.898 | - |
13 Mar 2024 | 19.975 | 19.975 | 19.975 | 19.975 | 19.975 | - |
12 Mar 2024 | 20.009 | 20.009 | 20.009 | 20.009 | 20.009 | - |
11 Mar 2024 | 19.697 | 19.697 | 19.697 | 19.697 | 19.697 | - |
08 Mar 2024 | 19.349 | 19.349 | 19.349 | 19.349 | 19.349 | - |
07 Mar 2024 | 19.206 | 19.206 | 19.206 | 19.206 | 19.206 | - |
06 Mar 2024 | 19.426 | 19.426 | 19.426 | 19.426 | 19.426 | - |
05 Mar 2024 | 19.287 | 19.287 | 19.287 | 19.287 | 19.287 | - |
04 Mar 2024 | 19.503 | 19.503 | 19.503 | 19.503 | 19.503 | - |
01 Mar 2024 | 19.497 | 19.497 | 19.497 | 19.497 | 19.497 | - |
29 Feb 2024 | 19.391 | 19.391 | 19.391 | 19.391 | 19.391 | - |
28 Feb 2024 | 19.170 | 19.170 | 19.170 | 19.170 | 19.170 | - |
27 Feb 2024 | 19.521 | 19.521 | 19.521 | 19.521 | 19.521 | - |
26 Feb 2024 | 19.287 | 19.287 | 19.287 | 19.287 | 19.287 | - |
23 Feb 2024 | 19.433 | 19.433 | 19.433 | 19.433 | 19.433 | - |
22 Feb 2024 | 19.429 | 19.429 | 19.429 | 19.429 | 19.429 | - |
21 Feb 2024 | 19.205 | 19.205 | 19.205 | 19.205 | 19.205 | - |
20 Feb 2024 | 18.963 | 18.963 | 18.963 | 18.963 | 18.963 | - |
19 Feb 2024 | 18.864 | 18.864 | 18.864 | 18.864 | 18.864 | - |
16 Feb 2024 | 18.889 | 18.889 | 18.889 | 18.889 | 18.889 | - |
15 Feb 2024 | 18.643 | 18.643 | 18.643 | 18.643 | 18.643 | - |
14 Feb 2024 | 18.605 | 18.605 | 18.605 | 18.605 | 18.605 | - |
09 Feb 2024 | 18.502 | 18.502 | 18.502 | 18.502 | 18.502 | - |
08 Feb 2024 | 18.585 | 18.585 | 18.585 | 18.585 | 18.585 | - |
07 Feb 2024 | 18.660 | 18.660 | 18.660 | 18.660 | 18.660 | - |
06 Feb 2024 | 18.607 | 18.607 | 18.607 | 18.607 | 18.607 | - |
05 Feb 2024 | 17.879 | 17.879 | 17.879 | 17.879 | 17.879 | - |
02 Feb 2024 | 17.831 | 17.831 | 17.831 | 17.831 | 17.831 | - |
01 Feb 2024 | 17.996 | 17.996 | 17.996 | 17.996 | 17.996 | - |
31 Jan 2024 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |