Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
20 Jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
19 Jun 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
17 Jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
14 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
13 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
12 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
11 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
07 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
06 Jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
05 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
04 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
03 Jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
31 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
30 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
29 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
28 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
27 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
24 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
23 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
22 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
21 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
20 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
17 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
16 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
15 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
14 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
13 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
10 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
09 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
08 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
07 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
06 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
03 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
02 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
30 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
29 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
26 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
25 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
24 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
23 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
22 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
19 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
18 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
16 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
15 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
12 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
11 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
10 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
08 Apr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
03 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
02 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
01 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
29 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
28 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
27 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
26 Mar 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
25 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
22 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
21 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
20 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
19 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
18 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
15 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
14 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
12 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
11 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
08 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
07 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
06 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
05 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
04 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
01 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
29 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
27 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
26 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
23 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
22 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
21 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
20 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
19 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
16 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
15 Feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
05 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
02 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
01 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
31 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
30 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
29 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
26 Jan 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
25 Jan 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
24 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
23 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
22 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
19 Jan 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
18 Jan 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |