Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
03 Jul 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
02 Jul 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
01 Jul 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
28 Jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
27 Jun 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
26 Jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
25 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
24 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
21 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
20 Jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
18 Jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
17 Jun 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
14 Jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
13 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
12 Jun 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
11 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
10 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
07 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
06 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
05 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
04 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
03 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
31 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
30 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
29 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
28 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
24 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
23 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
22 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
21 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
20 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
17 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
16 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
15 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
14 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
13 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
10 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
09 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
08 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
07 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
06 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
03 May 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
02 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
01 May 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
30 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
29 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
26 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
25 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
24 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
23 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Apr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
18 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
17 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
16 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
15 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
12 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
11 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
10 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
09 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
08 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
05 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
04 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
03 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
02 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
01 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
28 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
27 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
26 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
25 Mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
22 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
21 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
20 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
19 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
18 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
14 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
13 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
12 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
11 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
08 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
07 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
06 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
05 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
04 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
01 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
29 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
28 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
27 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
26 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
23 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
22 Feb 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
21 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
20 Feb 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
16 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
15 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
14 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
13 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
12 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |