Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.80 | 19.80 | 19.76 | 19.78 | 19.78 | 8,040 |
27 Jun 2024 | 19.80 | 19.82 | 19.76 | 19.80 | 19.80 | 14,367 |
26 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,606 |
25 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 11,260 |
24 Jun 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.80 | 15,716 |
21 Jun 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 18,142 |
20 Jun 2024 | 19.80 | 19.84 | 19.74 | 19.84 | 19.84 | 35,922 |
19 Jun 2024 | 19.80 | 19.80 | 19.78 | 19.80 | 19.80 | 9,734 |
18 Jun 2024 | 19.90 | 19.90 | 19.76 | 19.78 | 19.78 | 36,508 |
17 Jun 2024 | 19.88 | 19.88 | 19.78 | 19.84 | 19.84 | 10,883 |
14 Jun 2024 | 19.86 | 19.86 | 19.80 | 19.84 | 19.84 | 24,993 |
13 Jun 2024 | 19.82 | 19.86 | 19.76 | 19.80 | 19.80 | 17,417 |
12 Jun 2024 | 19.82 | 19.88 | 19.80 | 19.84 | 19.84 | 18,896 |
11 Jun 2024 | 19.84 | 19.86 | 19.76 | 19.84 | 19.84 | 14,602 |
10 Jun 2024 | 19.94 | 19.94 | 19.80 | 19.86 | 19.86 | 28,204 |
07 Jun 2024 | 19.90 | 19.94 | 19.86 | 19.88 | 19.88 | 14,451 |
06 Jun 2024 | 19.90 | 20.00 | 19.90 | 19.94 | 19.94 | 7,402 |
05 Jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 14,696 |
04 Jun 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | 18,947 |
03 Jun 2024 | 20.00 | 20.00 | 19.94 | 19.98 | 19.98 | 14,034 |
31 May 2024 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 50,084 |
30 May 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 11,506 |
29 May 2024 | 19.90 | 19.96 | 19.90 | 19.92 | 19.92 | 6,482 |
28 May 2024 | 19.90 | 19.90 | 19.84 | 19.90 | 19.90 | 9,508 |
27 May 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 4,847 |
24 May 2024 | 19.94 | 19.98 | 19.90 | 19.90 | 19.90 | 44,216 |
23 May 2024 | 19.94 | 20.00 | 19.94 | 19.96 | 19.96 | 19,789 |
22 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 15,398 |
21 May 2024 | 19.94 | 19.98 | 19.92 | 19.98 | 19.98 | 22,261 |
20 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 13,754 |
17 May 2024 | 19.96 | 20.00 | 19.94 | 19.98 | 19.98 | 16,963 |
16 May 2024 | 19.96 | 20.00 | 19.94 | 19.96 | 19.96 | 9,534 |
15 May 2024 | 20.00 | 20.00 | 19.94 | 19.96 | 19.96 | 18,701 |
14 May 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 20.00 | 15,583 |
13 May 2024 | 19.98 | 20.05 | 19.76 | 20.00 | 20.00 | 35,259 |
10 May 2024 | 19.98 | 20.00 | 19.88 | 19.98 | 19.98 | 33,246 |
09 May 2024 | 20.00 | 20.00 | 19.94 | 20.00 | 20.00 | 22,722 |
08 May 2024 | 19.98 | 20.05 | 19.86 | 19.96 | 19.96 | 67,553 |
07 May 2024 | 19.90 | 20.00 | 19.90 | 19.98 | 19.98 | 53,669 |
06 May 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 19.96 | 11,949 |
03 May 2024 | 20.05 | 20.05 | 19.90 | 19.94 | 19.94 | 4,601 |
02 May 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 19.96 | 5,127 |
30 Apr 2024 | 19.90 | 19.92 | 19.90 | 19.92 | 19.92 | 5,718 |
29 Apr 2024 | 19.90 | 19.94 | 19.86 | 19.92 | 19.92 | 28,027 |
26 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.96 | 19.96 | 9,928 |
25 Apr 2024 | 20.00 | 20.00 | 19.90 | 19.94 | 19.94 | 27,696 |
24 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.92 | 19.92 | 6,726 |
23 Apr 2024 | 19.90 | 19.94 | 19.90 | 19.94 | 19.94 | 8,333 |
22 Apr 2024 | 19.92 | 19.98 | 19.84 | 19.90 | 19.90 | 14,265 |
19 Apr 2024 | 19.90 | 19.96 | 19.90 | 19.94 | 19.94 | 23,329 |
18 Apr 2024 | 19.96 | 19.98 | 19.90 | 19.98 | 19.98 | 18,497 |
17 Apr 2024 | 19.92 | 19.96 | 19.90 | 19.90 | 19.90 | 11,522 |
16 Apr 2024 | 20.05 | 20.05 | 19.84 | 19.92 | 19.92 | 23,369 |
15 Apr 2024 | 19.94 | 20.05 | 19.90 | 19.96 | 19.96 | 11,943 |
12 Apr 2024 | 19.98 | 19.98 | 19.80 | 19.98 | 19.98 | 9,554 |
11 Apr 2024 | 19.98 | 19.98 | 19.94 | 19.96 | 19.96 | 3,049 |
10 Apr 2024 | 20.00 | 20.00 | 19.92 | 19.92 | 19.92 | 11,958 |
09 Apr 2024 | 19.98 | 20.00 | 19.96 | 19.98 | 19.98 | 11,275 |
08 Apr 2024 | 19.98 | 20.05 | 19.94 | 20.00 | 20.00 | 30,061 |
05 Apr 2024 | 19.96 | 20.05 | 19.94 | 20.05 | 20.05 | 11,800 |
04 Apr 2024 | 20.00 | 20.05 | 19.88 | 20.05 | 20.05 | 10,044 |
03 Apr 2024 | 19.94 | 20.00 | 19.92 | 19.98 | 19.98 | 10,355 |
02 Apr 2024 | 19.96 | 20.00 | 19.94 | 19.94 | 19.94 | 3,230 |
28 Mar 2024 | 19.96 | 20.00 | 19.94 | 19.96 | 19.96 | 16,573 |
27 Mar 2024 | 19.98 | 20.00 | 19.86 | 19.98 | 19.98 | 38,093 |
26 Mar 2024 | 19.98 | 20.00 | 19.94 | 20.00 | 20.00 | 15,789 |
25 Mar 2024 | 19.98 | 19.98 | 19.80 | 19.94 | 19.94 | 17,018 |
22 Mar 2024 | 20.05 | 20.05 | 19.96 | 19.98 | 19.98 | 21,139 |
21 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 18,192 |
20 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 16,163 |
19 Mar 2024 | 20.00 | 20.10 | 19.82 | 20.00 | 20.00 | 20,273 |
18 Mar 2024 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | 10,687 |
15 Mar 2024 | 19.98 | 20.15 | 19.96 | 20.00 | 20.00 | 19,696 |
14 Mar 2024 | 19.96 | 20.00 | 19.88 | 19.96 | 19.96 | 8,779 |
13 Mar 2024 | 19.96 | 19.96 | 19.94 | 19.96 | 19.96 | 8,385 |
12 Mar 2024 | 19.94 | 19.96 | 19.94 | 19.96 | 19.96 | 6,289 |
11 Mar 2024 | 19.98 | 20.00 | 19.96 | 19.96 | 19.96 | 6,442 |
08 Mar 2024 | 19.88 | 20.05 | 19.88 | 20.00 | 20.00 | 11,380 |
07 Mar 2024 | 19.98 | 20.00 | 19.96 | 20.00 | 20.00 | 11,125 |
06 Mar 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 4,290 |
05 Mar 2024 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 9,916 |
04 Mar 2024 | 20.05 | 20.05 | 19.92 | 19.94 | 19.94 | 23,213 |
01 Mar 2024 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 18,410 |
29 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 25,832 |
28 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 7,382 |
27 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | 8,641 |
26 Feb 2024 | 19.88 | 20.10 | 19.88 | 20.10 | 20.10 | 9,990 |
23 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.05 | 20.05 | 17,942 |
22 Feb 2024 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 11,680 |
21 Feb 2024 | 20.05 | 20.10 | 20.00 | 20.00 | 20.00 | 13,178 |
20 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 6,132 |
19 Feb 2024 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 4,665 |
16 Feb 2024 | 20.00 | 20.05 | 19.96 | 20.00 | 20.00 | 15,908 |
15 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,403 |
14 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | 11,056 |
13 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 3,167 |
12 Feb 2024 | 20.00 | 20.05 | 19.98 | 20.00 | 20.00 | 25,449 |
09 Feb 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 6,398 |
08 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 9,257 |
07 Feb 2024 | 20.00 | 20.05 | 19.92 | 20.05 | 20.05 | 39,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |