Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 June 2024 | 19.6075 | 19.6172 | 19.6075 | 19.6172 | 19.6172 | - |
14 June 2024 | 19.7722 | 19.8205 | 19.5763 | 19.7736 | 19.7736 | - |
13 June 2024 | 19.8542 | 19.9270 | 19.7889 | 19.8534 | 19.8534 | - |
12 June 2024 | 19.9176 | 20.0671 | 19.9004 | 19.9199 | 19.9199 | - |
11 June 2024 | 20.1315 | 20.2039 | 19.9133 | 20.1312 | 20.1312 | - |
10 June 2024 | 20.3305 | 20.3837 | 20.1020 | 20.3299 | 20.3299 | - |
07 June 2024 | 20.6457 | 20.6475 | 20.3595 | 20.6500 | 20.6500 | - |
06 June 2024 | 20.5880 | 20.6831 | 20.5396 | 20.5886 | 20.5886 | - |
05 June 2024 | 20.3663 | 20.6282 | 20.2978 | 20.3665 | 20.3665 | - |
04 June 2024 | 20.1769 | 20.3953 | 20.1769 | 20.1766 | 20.1766 | - |
03 June 2024 | 20.3661 | 20.4731 | 20.1404 | 20.3669 | 20.3669 | - |
31 May 2024 | 20.2637 | 20.4509 | 20.2541 | 20.2629 | 20.2629 | - |
30 May 2024 | 19.9226 | 20.2593 | 19.9093 | 19.9237 | 19.9237 | - |
29 May 2024 | 19.8264 | 19.9309 | 19.7524 | 19.8274 | 19.8274 | - |
28 May 2024 | 19.9419 | 20.0368 | 19.8598 | 19.9287 | 19.9287 | - |
27 May 2024 | 19.9689 | 20.0244 | 19.8866 | 19.9749 | 19.9749 | - |
24 May 2024 | 19.9620 | 20.0312 | 19.8847 | 19.9626 | 19.9626 | - |
23 May 2024 | 19.7918 | 19.9870 | 19.7918 | 19.7916 | 19.7916 | - |
22 May 2024 | 19.5963 | 19.7785 | 19.5832 | 19.5961 | 19.5961 | - |
21 May 2024 | 19.7177 | 19.8034 | 19.5665 | 19.7177 | 19.7177 | - |
20 May 2024 | 19.7441 | 19.8637 | 19.6987 | 19.7473 | 19.7473 | - |
17 May 2024 | 19.7385 | 19.8302 | 19.7090 | 19.7384 | 19.7384 | - |
16 May 2024 | 19.8708 | 19.9167 | 19.7624 | 19.8718 | 19.8718 | - |
15 May 2024 | 19.8847 | 19.9245 | 19.8591 | 19.8852 | 19.8852 | - |
14 May 2024 | 19.7939 | 19.9442 | 19.7846 | 19.7961 | 19.7961 | - |
13 May 2024 | 19.8419 | 19.8709 | 19.7592 | 19.8415 | 19.8415 | - |
10 May 2024 | 19.8998 | 19.9365 | 19.8124 | 19.8996 | 19.8996 | - |
09 May 2024 | 19.9550 | 19.9861 | 19.8499 | 19.9511 | 19.9511 | - |
08 May 2024 | 19.8868 | 20.0642 | 19.8767 | 19.8882 | 19.8882 | - |
07 May 2024 | 19.8875 | 19.9633 | 19.8374 | 19.8890 | 19.8890 | - |
06 May 2024 | 19.9458 | 19.9624 | 19.8153 | 19.9486 | 19.9486 | - |
03 May 2024 | 19.8931 | 19.9524 | 19.8644 | 19.8932 | 19.8932 | - |
02 May 2024 | 19.8829 | 19.9880 | 19.8284 | 19.8825 | 19.8825 | - |
01 May 2024 | 20.0322 | 20.0427 | 19.8623 | 20.0327 | 20.0327 | - |
30 Apr 2024 | 19.9622 | 20.1379 | 19.9568 | 19.9628 | 19.9628 | - |
29 Apr 2024 | 20.1348 | 20.1601 | 19.9597 | 20.1254 | 20.1254 | - |
26 Apr 2024 | 20.4016 | 20.4843 | 20.0491 | 20.4059 | 20.4059 | - |
25 Apr 2024 | 20.5708 | 20.5871 | 20.2939 | 20.5690 | 20.5690 | - |
24 Apr 2024 | 20.4321 | 20.5827 | 20.4091 | 20.4324 | 20.4324 | - |
23 Apr 2024 | 20.4331 | 20.5450 | 20.4235 | 20.4336 | 20.4336 | - |
22 Apr 2024 | 20.3508 | 20.4078 | 20.2903 | 20.3517 | 20.3517 | - |
19 Apr 2024 | 20.3712 | 20.5714 | 20.3636 | 20.3783 | 20.3783 | - |
18 Apr 2024 | 20.2688 | 20.4341 | 20.2236 | 20.2694 | 20.2694 | - |
17 Apr 2024 | 20.2181 | 20.3045 | 20.1397 | 20.2121 | 20.2121 | - |
16 Apr 2024 | 20.1548 | 20.2816 | 20.1548 | 20.1564 | 20.1564 | - |
15 Apr 2024 | 20.0691 | 20.2446 | 20.0339 | 20.0712 | 20.0712 | - |
12 Apr 2024 | 20.0665 | 20.1648 | 19.9287 | 20.0683 | 20.0683 | - |
11 Apr 2024 | 20.1772 | 20.2275 | 20.0698 | 20.1784 | 20.1784 | - |
10 Apr 2024 | 20.0358 | 20.2067 | 20.0108 | 20.0326 | 20.0326 | - |
09 Apr 2024 | 20.2363 | 20.2475 | 20.0357 | 20.2358 | 20.2358 | - |
08 Apr 2024 | 20.2657 | 20.2983 | 20.0814 | 20.2653 | 20.2653 | - |
05 Apr 2024 | 20.2622 | 20.3113 | 20.1354 | 20.2619 | 20.2619 | - |
04 Apr 2024 | 20.2307 | 20.3149 | 20.1602 | 20.2272 | 20.2272 | - |
03 Apr 2024 | 20.2090 | 20.3083 | 20.2079 | 20.2090 | 20.2090 | - |
02 Apr 2024 | 20.3407 | 20.3480 | 20.1918 | 20.3437 | 20.3437 | - |
01 Apr 2024 | 20.3539 | 20.4132 | 20.2736 | 20.3519 | 20.3519 | - |
29 Mar 2024 | 20.4163 | 20.4193 | 20.3462 | 20.4171 | 20.4171 | - |
28 Mar 2024 | 20.4644 | 20.5829 | 20.4456 | 20.4655 | 20.4655 | - |
27 Mar 2024 | 20.5441 | 20.5682 | 20.4165 | 20.5433 | 20.5433 | - |
26 Mar 2024 | 20.4666 | 20.5893 | 20.4395 | 20.4678 | 20.4678 | - |
25 Mar 2024 | 20.5209 | 20.5707 | 20.4418 | 20.5209 | 20.5209 | - |
22 Mar 2024 | 20.4509 | 20.6122 | 20.4210 | 20.4506 | 20.4506 | - |
21 Mar 2024 | 20.4400 | 20.4912 | 20.3829 | 20.4425 | 20.4425 | - |
20 Mar 2024 | 20.5527 | 20.6085 | 20.3716 | 20.5529 | 20.5529 | - |
19 Mar 2024 | 20.6072 | 20.6673 | 20.5228 | 20.6048 | 20.6048 | - |
18 Mar 2024 | 20.4058 | 20.6739 | 20.4051 | 20.4037 | 20.4037 | - |
15 Mar 2024 | 20.3844 | 20.4318 | 20.3103 | 20.3841 | 20.3841 | - |
14 Mar 2024 | 20.3326 | 20.4603 | 20.3035 | 20.3330 | 20.3330 | - |
13 Mar 2024 | 20.3962 | 20.4713 | 20.3055 | 20.3939 | 20.3939 | - |
12 Mar 2024 | 20.3958 | 20.4561 | 20.2809 | 20.3964 | 20.3964 | - |
11 Mar 2024 | 20.5693 | 20.5693 | 20.3428 | 20.5694 | 20.5694 | - |
08 Mar 2024 | 20.4488 | 20.5282 | 20.3525 | 20.4464 | 20.4464 | - |
07 Mar 2024 | 20.4998 | 20.5515 | 20.3906 | 20.4844 | 20.4844 | - |
06 Mar 2024 | 20.5978 | 20.5995 | 20.4770 | 20.5910 | 20.5910 | - |
05 Mar 2024 | 20.6525 | 20.7181 | 20.5321 | 20.6382 | 20.6382 | - |
04 Mar 2024 | 20.6805 | 20.7412 | 20.6069 | 20.6814 | 20.6814 | - |
01 Mar 2024 | 20.7213 | 20.8021 | 20.6860 | 20.7223 | 20.7223 | - |
29 Feb 2024 | 20.8885 | 20.9261 | 20.7249 | 20.8877 | 20.8877 | - |
28 Feb 2024 | 20.6907 | 20.9320 | 20.6759 | 20.6919 | 20.6919 | - |
27 Feb 2024 | 20.9373 | 20.9593 | 20.6802 | 20.9371 | 20.9371 | - |
26 Feb 2024 | 20.8790 | 20.9824 | 20.8572 | 20.8798 | 20.8798 | - |
23 Feb 2024 | 20.7390 | 20.9781 | 20.6850 | 20.7387 | 20.7387 | - |
22 Feb 2024 | 20.4371 | 20.7369 | 20.4371 | 20.4447 | 20.4447 | - |
21 Feb 2024 | 20.4310 | 20.4645 | 20.2576 | 20.4334 | 20.4334 | - |
20 Feb 2024 | 20.4055 | 20.5904 | 20.4015 | 20.4063 | 20.4063 | - |
19 Feb 2024 | 20.3064 | 20.4702 | 20.3064 | 20.3032 | 20.3032 | - |
16 Feb 2024 | 20.4026 | 20.4206 | 20.3114 | 20.4032 | 20.4032 | - |
15 Feb 2024 | 20.4212 | 20.4623 | 20.3751 | 20.4201 | 20.4201 | - |
14 Feb 2024 | 20.4350 | 20.5258 | 20.3809 | 20.4309 | 20.4309 | - |
13 Feb 2024 | 20.3734 | 20.5026 | 20.2575 | 20.3688 | 20.3688 | - |
12 Feb 2024 | 20.4884 | 20.5743 | 20.3900 | 20.4880 | 20.4880 | - |
09 Feb 2024 | 20.4116 | 20.5544 | 20.3855 | 20.4102 | 20.4102 | - |
08 Feb 2024 | 20.3265 | 20.4393 | 20.3066 | 20.3259 | 20.3259 | - |
07 Feb 2024 | 20.2318 | 20.3899 | 20.2318 | 20.2312 | 20.2312 | - |
06 Feb 2024 | 20.4405 | 20.4981 | 20.2571 | 20.4638 | 20.4638 | - |
05 Feb 2024 | 20.3456 | 20.4953 | 20.3360 | 20.3542 | 20.3542 | - |
02 Feb 2024 | 20.1930 | 20.4171 | 20.1733 | 20.1927 | 20.1927 | - |
01 Feb 2024 | 20.1226 | 20.2851 | 20.1168 | 20.1216 | 20.1216 | - |
31 Jan 2024 | 20.3673 | 20.3833 | 20.1855 | 20.3677 | 20.3677 | - |
30 Jan 2024 | 20.3575 | 20.4999 | 20.3331 | 20.3457 | 20.3457 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |