Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
03 Jul 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
02 Jul 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
27 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
26 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
25 Jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
24 Jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
21 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
20 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
19 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
18 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
13 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
12 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
11 Jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
07 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
06 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
05 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
04 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
03 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
31 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
30 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
29 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
28 May 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
27 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
24 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
23 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
20 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
17 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
16 May 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
13 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
10 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
09 May 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
08 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
07 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
06 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
29 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
26 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
25 Apr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
24 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
23 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
22 Apr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
19 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
18 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
17 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
16 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
15 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
12 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
11 Apr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
08 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
03 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
02 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
27 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
26 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
25 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
22 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
21 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
20 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
19 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
18 Mar 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
15 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
14 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
13 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
12 Mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
11 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
08 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
07 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
06 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
05 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
04 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
01 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
29 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
27 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
26 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
23 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
22 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
21 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
20 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
19 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
02 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
01 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |