Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
06 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
05 Jun 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
04 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
03 Jun 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
31 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
30 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
29 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
28 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
24 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
23 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
22 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
20 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
17 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
16 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
15 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
14 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
13 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
10 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
09 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
08 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
07 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
06 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
03 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
02 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
01 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
30 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
29 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
26 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
25 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
24 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
23 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
22 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
19 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
18 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
16 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
15 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
12 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
11 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
10 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
09 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
08 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
05 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
04 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
03 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
02 Apr 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
01 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
28 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
27 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
26 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
25 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
22 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
21 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
20 Mar 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
19 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
18 Mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
15 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
14 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
13 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
12 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
11 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
08 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
07 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
06 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
05 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
04 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
01 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
29 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
28 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
27 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
26 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
23 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
22 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
20 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
16 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
15 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
14 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
13 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
12 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
09 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
08 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
07 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
06 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
02 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
01 Feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
31 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
30 Jan 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
29 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
26 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
25 Jan 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
24 Jan 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
23 Jan 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
22 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
19 Jan 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
18 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
17 Jan 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |