Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
17 Jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
14 Jun 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
13 Jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
12 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
11 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
10 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
07 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
06 Jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
05 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
04 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
03 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
31 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
30 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
29 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
28 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
24 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
23 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
22 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
21 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
20 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
17 May 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
16 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
15 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
14 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
13 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
10 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
09 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
08 May 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
07 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
06 May 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
03 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
02 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
01 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
30 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
29 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
26 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
25 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
22 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
19 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
18 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
17 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
16 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
15 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
12 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
11 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
10 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
09 Apr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
08 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
05 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
04 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
03 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
02 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
01 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
28 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
27 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
26 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
25 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
22 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
21 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
20 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
19 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
18 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
15 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
14 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
13 Mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
12 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
11 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
08 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
07 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
06 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
05 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
04 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
01 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
29 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
28 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
27 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
26 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
23 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
22 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
21 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
20 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
16 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
15 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
14 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
13 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
12 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
09 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
08 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
06 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
05 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
01 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
31 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
30 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
29 Jan 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
26 Jan 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |