Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
01 Jul 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
28 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
27 Jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
26 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
25 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
24 Jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
21 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
20 Jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
18 Jun 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
17 Jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
14 Jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
13 Jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
12 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
11 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
10 Jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
07 Jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
06 Jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
05 Jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
04 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
03 Jun 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
31 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
30 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
29 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
28 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
24 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
23 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
22 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
21 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
20 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
17 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
16 May 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
15 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
14 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
13 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
10 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
09 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
08 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
07 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
06 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
03 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
02 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
01 May 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
30 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
29 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
26 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
25 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
24 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
23 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
22 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
19 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
18 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
17 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
16 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
15 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
12 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
11 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
10 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
09 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
08 Apr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
05 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
04 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
03 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
02 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
01 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
28 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
27 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
26 Mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
25 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
22 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
21 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
20 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
19 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
18 Mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
15 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
14 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
13 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
12 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
11 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
08 Mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
07 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
06 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 Mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
01 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
29 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
28 Feb 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
27 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
26 Feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
23 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
22 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
21 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
20 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
16 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
15 Feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
14 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
13 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
12 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
09 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
08 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |