Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
13 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
12 Jun 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
11 Jun 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
10 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
07 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
06 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
05 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
04 Jun 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
03 Jun 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
31 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
30 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
29 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
28 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
24 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
23 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
22 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
21 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
20 May 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
17 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
16 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
15 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
14 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
13 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
10 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
09 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
08 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
07 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
06 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
03 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
02 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
01 May 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
30 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
29 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
26 Apr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
25 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
24 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
23 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
22 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
19 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
18 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
16 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
15 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
12 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
11 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
10 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
09 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
08 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
05 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
04 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
03 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
02 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
01 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
28 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
27 Mar 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
26 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
26 Mar 2024 | 0.011 Capital gain | |||||
25 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.94 | - |
22 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.04 | - |
21 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
20 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.12 | - |
19 Mar 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.95 | - |
18 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.92 | - |
15 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.88 | - |
14 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | - |
13 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.16 | - |
12 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
11 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
08 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.98 | - |
07 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | - |
06 Mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.83 | - |
05 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
04 Mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | - |
01 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.86 | - |
29 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.70 | - |
28 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.69 | - |
27 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
26 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.75 | - |
23 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.79 | - |
22 Feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.80 | - |
21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
20 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.45 | - |
16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.49 | - |
15 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.55 | - |
14 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.52 | - |
13 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.30 | - |
12 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
09 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.65 | - |
08 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | - |
07 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.50 | - |
06 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.38 | - |
05 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.27 | - |
02 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.29 | - |
01 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.26 | - |
31 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.07 | - |
30 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.25 | - |
29 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.20 | - |
26 Jan 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.05 | - |
25 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |