Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
02 Jul 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
01 Jul 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
28 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
27 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
26 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
25 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
24 Jun 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
21 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
20 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
18 Jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
17 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
14 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
13 Jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
12 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
11 Jun 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
10 Jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
07 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
06 Jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
05 Jun 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
04 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
03 Jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
31 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
30 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
29 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
28 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
24 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
23 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
22 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
21 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
20 May 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
17 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
16 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
15 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
14 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
13 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
10 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
09 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
08 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
07 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
06 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
03 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
02 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
01 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
30 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
29 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
26 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
25 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
24 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
23 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
19 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
18 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
17 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
16 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
15 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
12 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
11 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
10 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
09 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
08 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
05 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
04 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
03 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
02 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
01 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
28 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
27 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
26 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
25 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
22 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
21 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
20 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
19 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
18 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
15 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
14 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
13 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
12 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
11 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
08 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
07 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
06 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
05 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
04 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
01 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
29 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
28 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
27 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
26 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
23 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
22 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
21 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
20 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
16 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
15 Feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
14 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
13 Feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
12 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
09 Feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |