Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
02 Jul 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
01 Jul 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
28 Jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
27 Jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
26 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
25 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
24 Jun 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
21 Jun 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
20 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
18 Jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
17 Jun 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
14 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
13 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
12 Jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
11 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
10 Jun 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
07 Jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
06 Jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
05 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
04 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
03 Jun 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
31 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
30 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
29 May 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
28 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
24 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
23 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
22 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
21 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
20 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
17 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
16 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
15 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
14 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
13 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
10 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
09 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
08 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
07 May 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
06 May 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
03 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
02 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
01 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
30 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
29 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
26 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
25 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
24 Apr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
23 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
22 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
19 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
18 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
17 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
16 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
15 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
11 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
10 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
09 Apr 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
05 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
04 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
03 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
02 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
01 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
28 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
27 Mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
26 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
25 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
22 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
20 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
19 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
18 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
15 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
14 Mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
13 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
12 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
11 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
08 Mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
07 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
06 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
05 Mar 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
04 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
01 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
28 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
27 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
26 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
23 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
22 Feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
21 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
20 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
16 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
15 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
14 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
13 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
12 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
09 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |