Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
14 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
13 Jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
12 Jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
11 Jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
10 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
07 Jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
06 Jun 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
05 Jun 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
04 Jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
03 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
31 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
30 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
29 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
28 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
24 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
23 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
22 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
21 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
20 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
17 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
16 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
15 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
14 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
13 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
10 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
09 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
08 May 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
07 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
06 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
03 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
02 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
01 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
30 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
29 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
26 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
25 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
24 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
23 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
22 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
19 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
18 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
17 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
16 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
15 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
11 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
10 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
09 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
08 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
05 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
04 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
03 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
02 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
01 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
28 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
27 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
26 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
25 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
22 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
21 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
20 Mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
19 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
18 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
15 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
14 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
13 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
12 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
11 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
08 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
07 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
06 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
05 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
04 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
01 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
29 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
28 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
27 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
26 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
23 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
22 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
21 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
20 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
16 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
15 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
14 Feb 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
13 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
12 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
09 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
08 Feb 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
07 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
06 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
05 Feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
02 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
01 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
31 Jan 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
30 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
29 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
26 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |