Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
13 Jun 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
12 Jun 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
11 Jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
10 Jun 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
07 Jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
06 Jun 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
05 Jun 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
04 Jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
03 Jun 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
31 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
30 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
29 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
28 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
24 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
23 May 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
22 May 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
21 May 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
20 May 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
17 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
16 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
15 May 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
14 May 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
13 May 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
10 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
09 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
08 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
07 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
06 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
03 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
02 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
01 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
30 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
29 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
26 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
25 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
24 Apr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
23 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
22 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
19 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
17 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
16 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
15 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
12 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
11 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
10 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
09 Apr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
08 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
05 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
04 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
03 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
02 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
01 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
28 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
27 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
26 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
25 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
22 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
21 Mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
20 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
19 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
18 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
15 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
14 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
13 Mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
12 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
11 Mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
08 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
07 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
06 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
05 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
04 Mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
01 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
29 Feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
28 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
27 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
26 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
23 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
22 Feb 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
21 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
20 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
16 Feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
15 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
14 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
13 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
12 Feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
09 Feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
08 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
07 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
06 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
05 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
02 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
01 Feb 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
31 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
30 Jan 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
26 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
25 Jan 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
24 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |