Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
13 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
12 Jun 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
11 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
10 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
07 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
06 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
05 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
04 Jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
03 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
31 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
30 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
29 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
28 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
24 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
23 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
22 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
21 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
20 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
17 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
16 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
15 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
14 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
13 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
10 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
09 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
08 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
07 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
06 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
03 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
02 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
01 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
30 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
29 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
26 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
25 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
24 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
23 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
22 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
19 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
18 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
17 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
16 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
15 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
12 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
11 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
10 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
09 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
08 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
05 Apr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
04 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
03 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
02 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
01 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
28 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
26 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
25 Mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
22 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
21 Mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
20 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
19 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
18 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
15 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
14 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
13 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
12 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
08 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
07 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
06 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
05 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
04 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
01 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
29 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
28 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
27 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
26 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
23 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
22 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
20 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
16 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
15 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
14 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
13 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
12 Feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
09 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
08 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
07 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
06 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
05 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
02 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
01 Feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
31 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
30 Jan 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
29 Jan 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
26 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
25 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
24 Jan 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |