Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
03 Jul 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
02 Jul 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
01 Jul 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
28 Jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
27 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
26 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
25 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
24 Jun 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
21 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
20 Jun 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
18 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
17 Jun 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
14 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
13 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
12 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
11 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
10 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
07 Jun 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
06 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
05 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
04 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
03 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
31 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
30 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
29 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
28 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
24 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
23 May 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
22 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
21 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
20 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
17 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
16 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
15 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
14 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
13 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
10 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
09 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
08 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
07 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
06 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
02 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
01 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
30 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
29 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
26 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
25 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
24 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
23 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
22 Apr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
19 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
16 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
11 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
10 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
09 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
08 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
05 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
04 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
03 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
02 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
01 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
28 Mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
27 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
26 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
25 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
22 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
21 Mar 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
20 Mar 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
19 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
18 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
15 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
14 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
13 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
12 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
11 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
08 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
07 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
06 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
05 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
04 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
01 Mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
29 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
28 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
27 Feb 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
23 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
22 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
21 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
20 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
16 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
15 Feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
14 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
13 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
12 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |