Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
03 Jul 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
02 Jul 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
01 Jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
28 Jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
27 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
26 Jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
25 Jun 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
24 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
21 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
20 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
18 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
17 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
14 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
13 Jun 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
11 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
10 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
07 Jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
06 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
05 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
04 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
03 Jun 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
31 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
30 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
29 May 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
28 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
24 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
23 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
22 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
21 May 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
20 May 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
17 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
16 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
15 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
14 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
13 May 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
10 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
09 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
08 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
07 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
06 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
03 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
02 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
01 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
30 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
29 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
26 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
25 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
24 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
23 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
22 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
19 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
18 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
17 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
16 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
15 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
12 Apr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
11 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
10 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
09 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
08 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
05 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
04 Apr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
03 Apr 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
02 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
01 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
28 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
27 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
26 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
25 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
22 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
21 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
20 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
19 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
18 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
15 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
14 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
13 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
12 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
11 Mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
08 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
07 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
06 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
05 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
04 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
01 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
29 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
28 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
27 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
26 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
23 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
22 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
21 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
20 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
16 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
15 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
14 Feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
12 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |