Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
27 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
26 Jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
25 Jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
24 Jun 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
21 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
20 Jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
18 Jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
17 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
14 Jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
13 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
12 Jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
11 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
10 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
07 Jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
06 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
05 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
04 Jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
03 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
31 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
30 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
29 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
28 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
24 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
23 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
22 May 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
21 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
20 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
17 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
16 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
15 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
14 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
13 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
10 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
09 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
08 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
07 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
06 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
03 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
02 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
01 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
30 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
29 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
26 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
25 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
24 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
23 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
22 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
19 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
18 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
17 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
16 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
15 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
11 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
10 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
09 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
08 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
05 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
04 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
03 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
02 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
01 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
28 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
27 Mar 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
26 Mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
25 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
22 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
21 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
20 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
19 Mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
18 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
15 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
14 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
13 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
12 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
11 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
08 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
07 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
06 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
05 Mar 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
04 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
01 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
29 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
28 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
27 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
26 Feb 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
23 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
22 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
21 Feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
20 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
16 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
15 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
14 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
13 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
12 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
09 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
08 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
07 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
06 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |