Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 19.62 | 19.77 | 19.49 | 19.49 | 19.49 | - |
04 Jul 2024 | 19.39 | 19.55 | 19.31 | 19.55 | 19.55 | - |
03 Jul 2024 | 18.85 | 19.15 | 18.70 | 19.15 | 19.15 | - |
02 Jul 2024 | 18.46 | 18.46 | 18.25 | 18.36 | 18.36 | - |
01 Jul 2024 | 18.59 | 18.86 | 18.59 | 18.84 | 18.84 | - |
28 Jun 2024 | 18.34 | 18.72 | 18.34 | 18.41 | 18.41 | - |
27 Jun 2024 | 19.31 | 19.44 | 18.80 | 18.80 | 18.80 | - |
26 Jun 2024 | 19.39 | 19.40 | 19.27 | 19.28 | 19.28 | - |
25 Jun 2024 | 19.48 | 19.48 | 19.13 | 19.15 | 19.15 | - |
24 Jun 2024 | 19.14 | 19.39 | 19.14 | 19.39 | 19.39 | - |
21 Jun 2024 | 19.26 | 19.26 | 19.16 | 19.20 | 19.20 | - |
20 Jun 2024 | 18.94 | 19.22 | 18.94 | 19.22 | 19.22 | - |
19 Jun 2024 | 18.83 | 18.89 | 18.75 | 18.87 | 18.87 | - |
18 Jun 2024 | 18.94 | 19.00 | 18.85 | 18.90 | 18.90 | - |
17 Jun 2024 | 18.86 | 19.11 | 18.65 | 18.86 | 18.86 | - |
14 Jun 2024 | 18.70 | 19.25 | 18.70 | 18.88 | 18.88 | - |
13 Jun 2024 | 20.00 | 20.00 | 19.05 | 19.05 | 19.05 | - |
12 Jun 2024 | 20.06 | 20.06 | 19.70 | 20.06 | 20.06 | - |
11 Jun 2024 | 20.58 | 20.58 | 19.80 | 20.38 | 20.38 | - |
10 Jun 2024 | 20.82 | 20.82 | 20.64 | 20.64 | 20.64 | - |
07 Jun 2024 | 21.40 | 21.40 | 21.08 | 21.16 | 21.16 | - |
06 Jun 2024 | 21.50 | 21.50 | 21.20 | 21.32 | 21.32 | - |
05 Jun 2024 | 22.00 | 22.00 | 21.32 | 21.48 | 21.48 | - |
04 Jun 2024 | 21.54 | 21.84 | 21.54 | 21.80 | 21.80 | - |
03 Jun 2024 | 21.96 | 21.96 | 21.58 | 21.62 | 21.62 | - |
31 May 2024 | 21.44 | 21.64 | 21.38 | 21.64 | 21.64 | - |
30 May 2024 | 20.70 | 21.12 | 20.64 | 21.12 | 21.12 | - |
29 May 2024 | 20.56 | 20.70 | 20.38 | 20.56 | 20.56 | - |
28 May 2024 | 20.68 | 20.96 | 20.68 | 20.74 | 20.74 | - |
27 May 2024 | 20.72 | 20.90 | 20.72 | 20.90 | 20.90 | - |
24 May 2024 | 20.94 | 21.00 | 20.84 | 20.84 | 20.84 | - |
23 May 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - |
22 May 2024 | 21.10 | 21.32 | 21.08 | 21.08 | 21.08 | - |
21 May 2024 | 21.70 | 21.70 | 21.28 | 21.28 | 21.28 | - |
20 May 2024 | 21.52 | 21.58 | 21.50 | 21.54 | 21.54 | - |
17 May 2024 | 20.92 | 21.38 | 20.92 | 21.38 | 21.38 | - |
16 May 2024 | 21.10 | 21.26 | 20.34 | 21.26 | 21.26 | - |
15 May 2024 | 21.36 | 21.36 | 21.14 | 21.22 | 21.22 | - |
14 May 2024 | 21.70 | 21.70 | 21.32 | 21.32 | 21.32 | - |
13 May 2024 | 21.90 | 22.20 | 21.62 | 21.68 | 21.68 | - |
10 May 2024 | 21.46 | 21.66 | 21.46 | 21.64 | 21.64 | - |
09 May 2024 | 21.38 | 21.54 | 21.34 | 21.48 | 21.48 | - |
08 May 2024 | 20.94 | 21.46 | 20.94 | 21.36 | 21.36 | - |
07 May 2024 | 21.44 | 21.80 | 21.36 | 21.44 | 21.44 | - |
06 May 2024 | 21.50 | 21.76 | 21.40 | 21.40 | 21.40 | - |
03 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
02 May 2024 | 19.46 | 19.84 | 19.46 | 19.58 | 19.58 | - |
30 Apr 2024 | 19.56 | 19.82 | 19.56 | 19.59 | 19.59 | - |
29 Apr 2024 | 19.60 | 19.60 | 19.40 | 19.56 | 19.56 | - |
26 Apr 2024 | 19.59 | 19.59 | 19.28 | 19.51 | 19.51 | - |
25 Apr 2024 | 19.34 | 19.47 | 19.27 | 19.36 | 19.36 | - |
24 Apr 2024 | 19.68 | 19.68 | 19.32 | 19.32 | 19.32 | - |
23 Apr 2024 | 19.32 | 19.63 | 19.18 | 19.62 | 19.62 | - |
22 Apr 2024 | 19.00 | 19.22 | 18.91 | 19.22 | 19.22 | - |
19 Apr 2024 | 18.55 | 18.95 | 18.55 | 18.95 | 18.95 | - |
18 Apr 2024 | 18.82 | 18.91 | 18.64 | 18.91 | 18.91 | - |
17 Apr 2024 | 18.45 | 18.69 | 18.41 | 18.69 | 18.69 | - |
16 Apr 2024 | 18.20 | 18.29 | 18.11 | 18.26 | 18.26 | - |
15 Apr 2024 | 18.44 | 18.55 | 18.39 | 18.53 | 18.53 | - |
12 Apr 2024 | 18.54 | 18.79 | 18.53 | 18.57 | 18.57 | - |
11 Apr 2024 | 18.23 | 18.57 | 18.23 | 18.54 | 18.54 | - |
10 Apr 2024 | 17.98 | 18.44 | 17.98 | 18.22 | 18.22 | - |
09 Apr 2024 | 17.91 | 18.29 | 17.88 | 18.29 | 18.29 | - |
08 Apr 2024 | 18.23 | 18.23 | 18.09 | 18.20 | 18.20 | - |
05 Apr 2024 | 17.81 | 18.09 | 17.79 | 18.09 | 18.09 | - |
04 Apr 2024 | 18.87 | 18.87 | 18.36 | 18.36 | 18.36 | - |
03 Apr 2024 | 17.99 | 18.74 | 17.99 | 18.74 | 18.74 | - |
02 Apr 2024 | 17.70 | 18.27 | 17.70 | 18.16 | 18.16 | - |
28 Mar 2024 | 17.54 | 17.83 | 17.47 | 17.83 | 17.83 | - |
27 Mar 2024 | 17.35 | 17.48 | 17.30 | 17.48 | 17.48 | - |
26 Mar 2024 | 17.47 | 17.47 | 17.23 | 17.35 | 17.35 | - |
25 Mar 2024 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | - |
22 Mar 2024 | 17.21 | 17.35 | 17.19 | 17.32 | 17.32 | - |
21 Mar 2024 | 17.24 | 17.24 | 17.08 | 17.19 | 17.19 | - |
20 Mar 2024 | 17.10 | 17.10 | 16.98 | 17.01 | 17.01 | - |
19 Mar 2024 | 17.00 | 17.06 | 16.99 | 16.99 | 16.99 | - |
18 Mar 2024 | 16.64 | 17.04 | 16.64 | 16.97 | 16.97 | - |
15 Mar 2024 | 16.72 | 16.84 | 16.58 | 16.79 | 16.79 | - |
14 Mar 2024 | 17.13 | 17.21 | 16.82 | 16.82 | 16.82 | - |
13 Mar 2024 | 17.35 | 17.52 | 17.35 | 17.39 | 17.39 | - |
12 Mar 2024 | 17.49 | 17.49 | 17.31 | 17.35 | 17.35 | - |
11 Mar 2024 | 17.64 | 17.64 | 17.44 | 17.47 | 17.47 | - |
08 Mar 2024 | 17.45 | 17.80 | 17.45 | 17.76 | 17.76 | - |
07 Mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
06 Mar 2024 | 19.22 | 19.39 | 19.15 | 19.38 | 19.38 | - |
05 Mar 2024 | 19.16 | 19.24 | 19.09 | 19.17 | 19.17 | - |
04 Mar 2024 | 19.18 | 19.36 | 19.08 | 19.08 | 19.08 | - |
01 Mar 2024 | 19.16 | 19.30 | 19.13 | 19.29 | 19.29 | - |
29 Feb 2024 | 18.76 | 19.01 | 18.72 | 19.01 | 19.01 | - |
28 Feb 2024 | 19.82 | 19.82 | 18.71 | 18.71 | 18.71 | - |
27 Feb 2024 | 19.38 | 19.93 | 19.38 | 19.93 | 19.93 | - |
26 Feb 2024 | 19.82 | 19.82 | 19.15 | 19.33 | 19.33 | - |
23 Feb 2024 | 19.28 | 19.99 | 19.28 | 19.88 | 19.88 | - |
22 Feb 2024 | 19.13 | 19.13 | 18.84 | 18.88 | 18.88 | - |
21 Feb 2024 | 18.97 | 18.97 | 18.79 | 18.83 | 18.83 | - |
20 Feb 2024 | 18.91 | 18.91 | 18.70 | 18.83 | 18.83 | - |
19 Feb 2024 | 18.99 | 19.30 | 18.78 | 18.78 | 18.78 | - |
16 Feb 2024 | 19.25 | 19.25 | 18.96 | 19.14 | 19.14 | - |
15 Feb 2024 | 18.53 | 18.94 | 18.53 | 18.94 | 18.94 | - |
14 Feb 2024 | 18.42 | 18.60 | 18.42 | 18.60 | 18.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |