Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
25 Jul 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
24 Jul 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
23 Jul 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
22 Jul 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
19 Jul 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
18 Jul 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
17 Jul 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
16 Jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
15 Jul 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
12 Jul 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
11 Jul 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
10 Jul 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
09 Jul 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
08 Jul 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
05 Jul 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
03 Jul 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
02 Jul 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
01 Jul 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
28 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
27 Jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
26 Jun 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
25 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
24 Jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
21 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
20 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
18 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
17 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
14 Jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
13 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
12 Jun 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
11 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
10 Jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
07 Jun 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
06 Jun 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
05 Jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
04 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
03 Jun 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
31 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
30 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
29 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
28 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
24 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
23 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
22 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
21 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
20 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
17 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
16 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
15 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
14 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
13 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
10 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
09 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
08 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
07 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
06 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
03 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
02 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
01 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
30 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
29 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
26 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
25 Apr 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
24 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
23 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
22 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
19 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
18 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
17 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
16 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
15 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
12 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
11 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
10 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
09 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
08 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
05 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
04 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
03 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
02 Apr 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
01 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
28 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
27 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
26 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
25 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
22 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
21 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
20 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
19 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
18 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
15 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
14 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
13 Mar 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
12 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
11 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
08 Mar 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
07 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
06 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
05 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |