Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
27 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 Jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
25 Jun 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
24 Jun 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
21 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
20 Jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
18 Jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
17 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
14 Jun 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
13 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
12 Jun 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
11 Jun 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
10 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
07 Jun 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
06 Jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
05 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
04 Jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
03 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
31 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
30 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
29 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
28 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
24 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
23 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
22 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
21 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
20 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
17 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
16 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
15 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
14 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
13 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
10 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
09 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
08 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
07 May 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
06 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
03 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
02 May 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
01 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
30 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
29 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
26 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
25 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
24 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
23 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
22 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
19 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
18 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
17 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
15 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
12 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
11 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
10 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
09 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
08 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
05 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
04 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
03 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
02 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
01 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
28 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
27 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
26 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
26 Mar 2024 | 0.13 Dividend | |||||
25 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.64 | - |
22 Mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.64 | - |
21 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.77 | - |
20 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.63 | - |
19 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.46 | - |
18 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.38 | - |
15 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
14 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.39 | - |
13 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.55 | - |
12 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.48 | - |
11 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | - |
08 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.34 | - |
07 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.32 | - |
06 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.22 | - |
05 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.12 | - |
04 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.18 | - |
01 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.11 | - |
29 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.06 | - |
28 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.02 | - |
27 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.04 | - |
26 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.99 | - |
23 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.12 | - |
22 Feb 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.08 | - |
21 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | - |
20 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.83 | - |
16 Feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.88 | - |
15 Feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.89 | - |
14 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
13 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | - |
12 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.83 | - |
09 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.70 | - |
08 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
07 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |