Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.7300 | 19.9561 | 19.6668 | 19.7788 | 19.7788 | - |
14 Jun 2024 | 19.7681 | 19.9553 | 19.6709 | 19.7770 | 19.7770 | - |
13 Jun 2024 | 20.2777 | 20.3632 | 19.9258 | 20.2778 | 20.2778 | - |
12 Jun 2024 | 19.9448 | 20.5454 | 19.9244 | 19.9552 | 19.9552 | - |
11 Jun 2024 | 19.9727 | 19.9727 | 19.6430 | 19.9893 | 19.9893 | - |
10 Jun 2024 | 19.7591 | 20.0016 | 19.6300 | 19.7465 | 19.7465 | - |
07 Jun 2024 | 19.4785 | 19.8513 | 19.3246 | 19.4756 | 19.4756 | - |
06 Jun 2024 | 19.0458 | 19.1937 | 18.9758 | 19.0456 | 19.0456 | - |
05 Jun 2024 | 19.3790 | 19.3956 | 19.0177 | 19.3817 | 19.3817 | - |
04 Jun 2024 | 19.2812 | 19.7233 | 19.1360 | 19.3057 | 19.3057 | - |
03 Jun 2024 | 18.4210 | 19.1965 | 18.3686 | 18.4193 | 18.4193 | - |
31 May 2024 | 18.4244 | 18.5147 | 18.3978 | 18.4216 | 18.4216 | - |
30 May 2024 | 18.3845 | 18.4894 | 18.3179 | 18.3812 | 18.3812 | - |
29 May 2024 | 18.2229 | 18.3639 | 18.1491 | 18.2234 | 18.2234 | - |
28 May 2024 | 18.0971 | 18.1974 | 18.0965 | 18.0972 | 18.0972 | - |
27 May 2024 | 18.0986 | 18.1314 | 18.0662 | 18.0996 | 18.0996 | - |
24 May 2024 | 18.0897 | 18.1574 | 18.0652 | 18.0882 | 18.0882 | - |
23 May 2024 | 18.0414 | 18.1246 | 18.0118 | 18.0359 | 18.0359 | - |
22 May 2024 | 18.0403 | 18.0720 | 17.9905 | 18.0414 | 18.0414 | - |
21 May 2024 | 17.9767 | 18.0198 | 17.9530 | 17.9766 | 17.9766 | - |
20 May 2024 | 18.0462 | 18.0719 | 17.9848 | 18.0469 | 18.0469 | - |
17 May 2024 | 18.1243 | 18.1513 | 18.0427 | 18.1247 | 18.1247 | - |
16 May 2024 | 18.1627 | 18.1910 | 18.1290 | 18.1640 | 18.1640 | - |
15 May 2024 | 18.2158 | 18.3067 | 18.1122 | 18.2161 | 18.2161 | - |
14 May 2024 | 18.1250 | 18.2448 | 18.0902 | 18.1275 | 18.1275 | - |
13 May 2024 | 18.0729 | 18.1611 | 18.0422 | 18.0716 | 18.0716 | - |
10 May 2024 | 18.1022 | 18.1194 | 18.0193 | 18.1024 | 18.1024 | - |
09 May 2024 | 18.1795 | 18.2256 | 18.1577 | 18.1785 | 18.1785 | - |
08 May 2024 | 18.1718 | 18.2446 | 18.1280 | 18.1720 | 18.1720 | - |
07 May 2024 | 18.1783 | 18.2269 | 18.1319 | 18.1783 | 18.1783 | - |
06 May 2024 | 18.2697 | 18.2718 | 18.2020 | 18.2669 | 18.2669 | - |
03 May 2024 | 18.2187 | 18.3372 | 18.1670 | 18.2162 | 18.2162 | - |
02 May 2024 | 18.1618 | 18.1862 | 18.0599 | 18.1566 | 18.1566 | - |
01 May 2024 | 18.2920 | 18.2920 | 18.1722 | 18.2921 | 18.2921 | - |
30 Apr 2024 | 18.2281 | 18.2741 | 18.1818 | 18.2281 | 18.2281 | - |
29 Apr 2024 | 18.3775 | 18.4815 | 18.2303 | 18.3765 | 18.3765 | - |
26 Apr 2024 | 18.4517 | 18.5478 | 18.3188 | 18.4532 | 18.4532 | - |
25 Apr 2024 | 18.2778 | 18.5396 | 18.2560 | 18.2767 | 18.2767 | - |
24 Apr 2024 | 18.1576 | 18.2840 | 18.0741 | 18.1532 | 18.1532 | - |
23 Apr 2024 | 18.2554 | 18.2970 | 18.1616 | 18.2571 | 18.2571 | - |
22 Apr 2024 | 18.2280 | 18.3170 | 18.1388 | 18.2289 | 18.2289 | - |
19 Apr 2024 | 18.1719 | 19.0110 | 18.1683 | 18.1736 | 18.1736 | - |
18 Apr 2024 | 18.1045 | 18.2856 | 18.0702 | 18.1046 | 18.1046 | - |
17 Apr 2024 | 18.0920 | 18.1355 | 17.9574 | 18.0905 | 18.0905 | - |
16 Apr 2024 | 17.7495 | 18.1601 | 17.7469 | 17.7519 | 17.7519 | - |
15 Apr 2024 | 17.6852 | 17.7617 | 17.6268 | 17.6878 | 17.6878 | - |
12 Apr 2024 | 17.6321 | 17.7981 | 17.5467 | 17.6322 | 17.6322 | - |
11 Apr 2024 | 17.6852 | 17.6928 | 17.5903 | 17.6850 | 17.6850 | - |
10 Apr 2024 | 17.7895 | 17.7896 | 17.6715 | 17.7900 | 17.7900 | - |
09 Apr 2024 | 17.7323 | 17.7792 | 17.6545 | 17.7334 | 17.7334 | - |
08 Apr 2024 | 17.8316 | 17.8587 | 17.7096 | 17.8307 | 17.8307 | - |
05 Apr 2024 | 17.9568 | 17.9740 | 17.7600 | 17.9561 | 17.9561 | - |
04 Apr 2024 | 17.9274 | 17.9793 | 17.9214 | 17.9249 | 17.9249 | - |
03 Apr 2024 | 17.8341 | 17.9480 | 17.8335 | 17.8342 | 17.8342 | - |
02 Apr 2024 | 17.8468 | 17.8941 | 17.7824 | 17.8460 | 17.8460 | - |
01 Apr 2024 | 17.8683 | 17.8883 | 17.8210 | 17.8673 | 17.8673 | - |
29 Mar 2024 | 17.9160 | 17.9232 | 17.8557 | 17.9153 | 17.9153 | - |
28 Mar 2024 | 17.9088 | 17.9549 | 17.8700 | 17.9123 | 17.9123 | - |
27 Mar 2024 | 18.0291 | 18.0508 | 17.8783 | 18.0283 | 18.0283 | - |
26 Mar 2024 | 18.0796 | 18.1342 | 18.0575 | 18.0804 | 18.0804 | - |
25 Mar 2024 | 18.1098 | 18.1375 | 18.0857 | 18.1107 | 18.1107 | - |
22 Mar 2024 | 18.1818 | 18.1971 | 18.0616 | 18.1817 | 18.1817 | - |
21 Mar 2024 | 18.2437 | 18.2685 | 18.1788 | 18.2428 | 18.2428 | - |
20 Mar 2024 | 18.2630 | 18.2695 | 18.2042 | 18.2631 | 18.2631 | - |
19 Mar 2024 | 18.3003 | 18.3796 | 18.2746 | 18.2998 | 18.2998 | - |
18 Mar 2024 | 18.1973 | 18.2830 | 18.1871 | 18.1953 | 18.1953 | - |
15 Mar 2024 | 18.1766 | 18.2137 | 18.1516 | 18.1763 | 18.1763 | - |
14 Mar 2024 | 18.2575 | 18.2648 | 18.1623 | 18.2573 | 18.2573 | - |
13 Mar 2024 | 18.3490 | 18.3575 | 18.3064 | 18.3530 | 18.3530 | - |
12 Mar 2024 | 18.3623 | 18.3915 | 18.3398 | 18.3621 | 18.3621 | - |
11 Mar 2024 | 18.3870 | 18.3941 | 18.3393 | 18.3869 | 18.3869 | - |
08 Mar 2024 | 18.4775 | 18.4848 | 18.3614 | 18.4796 | 18.4796 | - |
07 Mar 2024 | 18.3975 | 18.4596 | 18.3391 | 18.3967 | 18.3967 | - |
06 Mar 2024 | 18.3932 | 18.3989 | 18.3367 | 18.3933 | 18.3933 | - |
05 Mar 2024 | 18.4023 | 18.4230 | 18.3661 | 18.4035 | 18.4035 | - |
04 Mar 2024 | 18.4405 | 18.4711 | 18.4221 | 18.4412 | 18.4412 | - |
01 Mar 2024 | 18.4211 | 18.4476 | 18.3937 | 18.4192 | 18.4192 | - |
29 Feb 2024 | 18.5325 | 18.5377 | 18.4325 | 18.5316 | 18.5316 | - |
28 Feb 2024 | 18.5022 | 18.5359 | 18.4572 | 18.5032 | 18.5032 | - |
27 Feb 2024 | 18.5466 | 18.5520 | 18.4741 | 18.5466 | 18.5466 | - |
26 Feb 2024 | 18.5109 | 18.5987 | 18.5109 | 18.5160 | 18.5160 | - |
23 Feb 2024 | 18.5179 | 18.5544 | 18.4887 | 18.5184 | 18.5184 | - |
22 Feb 2024 | 18.4413 | 18.5489 | 18.4413 | 18.4419 | 18.4419 | - |
21 Feb 2024 | 18.4407 | 18.4529 | 18.4100 | 18.4425 | 18.4425 | - |
20 Feb 2024 | 18.3663 | 18.4567 | 18.3413 | 18.3665 | 18.3665 | - |
19 Feb 2024 | 18.3813 | 18.3853 | 18.3468 | 18.3822 | 18.3822 | - |
16 Feb 2024 | 18.3572 | 18.3876 | 18.3302 | 18.3570 | 18.3570 | - |
15 Feb 2024 | 18.3383 | 18.4055 | 18.2975 | 18.3366 | 18.3366 | - |
14 Feb 2024 | 18.4197 | 18.4277 | 18.3233 | 18.4201 | 18.4201 | - |
13 Feb 2024 | 18.3842 | 18.4502 | 18.3731 | 18.3842 | 18.3842 | - |
12 Feb 2024 | 18.4364 | 18.4405 | 18.3526 | 18.4362 | 18.4362 | - |
09 Feb 2024 | 18.4758 | 18.5067 | 18.4159 | 18.4743 | 18.4743 | - |
08 Feb 2024 | 18.3799 | 18.4466 | 18.3560 | 18.3790 | 18.3790 | - |
07 Feb 2024 | 18.3284 | 18.3872 | 18.3131 | 18.3281 | 18.3281 | - |
06 Feb 2024 | 18.3897 | 18.4035 | 18.2954 | 18.3903 | 18.3903 | - |
05 Feb 2024 | 18.4858 | 18.5336 | 18.4232 | 18.4874 | 18.4874 | - |
02 Feb 2024 | 18.5704 | 18.5897 | 18.4780 | 18.5715 | 18.5715 | - |
01 Feb 2024 | 18.6013 | 18.6556 | 18.5338 | 18.5998 | 18.5998 | - |
31 Jan 2024 | 18.5979 | 18.7066 | 18.5294 | 18.5983 | 18.5983 | - |
30 Jan 2024 | 18.6550 | 18.6932 | 18.6086 | 18.6546 | 18.6546 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |