Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
12 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
11 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
06 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
05 Jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
04 Jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
03 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
31 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
30 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
29 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
28 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
24 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
23 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
22 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
21 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
16 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
13 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
10 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
07 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
06 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
03 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
02 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
29 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
26 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
25 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
24 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
23 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
22 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
19 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
18 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
17 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
16 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
15 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
12 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
11 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
08 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
05 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
02 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
27 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
26 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
25 Mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
22 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
21 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
20 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
19 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
18 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
15 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
14 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
13 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
12 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
11 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
08 Mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
07 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
06 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
05 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
04 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
01 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
29 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
28 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
27 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
26 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
23 Feb 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
22 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
21 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
20 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
16 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
15 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
14 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
06 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
05 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
02 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
01 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
31 Jan 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
30 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
29 Jan 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
26 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |