Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 21.8460 | 21.8820 | 21.7990 | 21.8470 | 21.8470 | - |
04 July 2024 | 21.8907 | 21.9270 | 21.7988 | 21.8936 | 21.8936 | - |
03 July 2024 | 21.7226 | 21.9195 | 21.7226 | 21.7202 | 21.7202 | - |
02 July 2024 | 21.6367 | 21.7357 | 21.6230 | 21.6409 | 21.6409 | - |
01 July 2024 | 21.6820 | 21.7397 | 21.6376 | 21.7062 | 21.7062 | - |
28 June 2024 | 21.6261 | 21.6882 | 21.4779 | 21.6271 | 21.6271 | - |
27 June 2024 | 21.6499 | 21.7271 | 21.6232 | 21.6504 | 21.6504 | - |
26 June 2024 | 21.5777 | 21.7783 | 21.5492 | 21.5775 | 21.5775 | - |
25 June 2024 | 21.5074 | 21.6469 | 21.5074 | 21.5079 | 21.5079 | - |
24 June 2024 | 21.4713 | 21.5682 | 21.4481 | 21.4825 | 21.4825 | - |
21 June 2024 | 21.5417 | 21.5768 | 21.4589 | 21.5425 | 21.5425 | - |
20 June 2024 | 21.6081 | 21.6156 | 21.5328 | 21.6135 | 21.6135 | - |
19 June 2024 | 21.5470 | 21.6279 | 21.5032 | 21.5474 | 21.5474 | - |
18 June 2024 | 21.3772 | 21.5486 | 21.3671 | 21.3796 | 21.3796 | - |
17 June 2024 | 21.3919 | 21.4074 | 21.3054 | 21.3963 | 21.3963 | - |
14 June 2024 | 21.4319 | 21.5043 | 21.3488 | 21.4233 | 21.4233 | - |
13 June 2024 | 21.4369 | 21.5493 | 21.4352 | 21.4508 | 21.4508 | - |
12 June 2024 | 21.3506 | 21.5968 | 21.3482 | 21.3538 | 21.3538 | - |
11 June 2024 | 21.4056 | 21.4056 | 21.3164 | 21.3663 | 21.3663 | - |
10 June 2024 | 21.3368 | 21.3948 | 21.3128 | 21.3254 | 21.3254 | - |
07 June 2024 | 21.4878 | 21.5562 | 21.3180 | 21.4809 | 21.4809 | - |
06 June 2024 | 21.4928 | 21.5591 | 21.4280 | 21.4663 | 21.4663 | - |
05 June 2024 | 21.4851 | 21.5794 | 21.4374 | 21.4854 | 21.4854 | - |
04 June 2024 | 21.6172 | 21.6522 | 21.4349 | 21.6178 | 21.6178 | - |
03 June 2024 | 21.5965 | 21.6415 | 21.4704 | 21.6024 | 21.6024 | - |
31 May 2024 | 21.4513 | 21.6461 | 21.4477 | 21.4487 | 21.4487 | - |
30 May 2024 | 21.4127 | 21.5153 | 21.3630 | 21.4119 | 21.4119 | - |
29 May 2024 | 21.4224 | 21.5307 | 21.3874 | 21.3877 | 21.3877 | - |
28 May 2024 | 21.3614 | 21.4945 | 21.3574 | 21.3426 | 21.3426 | - |
27 May 2024 | 21.3401 | 21.4190 | 21.3164 | 21.3275 | 21.3275 | - |
24 May 2024 | 21.2732 | 21.3774 | 21.2464 | 21.2701 | 21.2701 | - |
23 May 2024 | 21.3319 | 21.4045 | 21.3118 | 21.3316 | 21.3316 | - |
22 May 2024 | 21.4847 | 21.5574 | 21.4020 | 21.5006 | 21.5006 | - |
21 May 2024 | 21.4866 | 21.5706 | 21.4793 | 21.4863 | 21.4863 | - |
20 May 2024 | 21.5410 | 21.6211 | 21.4840 | 21.5531 | 21.5531 | - |
17 May 2024 | 21.4865 | 21.5298 | 21.4164 | 21.4619 | 21.4619 | - |
16 May 2024 | 21.4501 | 21.5606 | 21.3923 | 21.4622 | 21.4622 | - |
15 May 2024 | 21.4176 | 21.4687 | 21.2304 | 21.4049 | 21.4049 | - |
14 May 2024 | 21.4027 | 21.4404 | 21.3477 | 21.4000 | 21.4000 | - |
13 May 2024 | 21.3965 | 21.4682 | 21.3549 | 21.4167 | 21.4167 | - |
10 May 2024 | 21.3959 | 21.4565 | 21.3893 | 21.4051 | 21.4051 | - |
09 May 2024 | 21.2678 | 21.4195 | 21.2582 | 21.2654 | 21.2654 | - |
08 May 2024 | 21.3242 | 21.3637 | 21.2385 | 21.3255 | 21.3255 | - |
07 May 2024 | 21.3716 | 21.4834 | 21.3307 | 21.3696 | 21.3696 | - |
06 May 2024 | 21.3415 | 21.4355 | 21.3012 | 21.3531 | 21.3531 | - |
03 May 2024 | 21.2522 | 21.3841 | 21.0799 | 21.2546 | 21.2546 | - |
02 May 2024 | 21.2105 | 21.2821 | 21.1651 | 21.2128 | 21.2128 | - |
01 May 2024 | 21.1175 | 21.1532 | 21.0837 | 21.1213 | 21.1213 | - |
30 Apr 2024 | 21.2906 | 21.3589 | 21.1384 | 21.2799 | 21.2799 | - |
29 Apr 2024 | 21.2971 | 21.4480 | 21.2844 | 21.2898 | 21.2898 | - |
26 Apr 2024 | 21.2118 | 21.3432 | 21.2073 | 21.2205 | 21.2205 | - |
25 Apr 2024 | 21.2004 | 21.2919 | 21.1650 | 21.1947 | 21.1947 | - |
24 Apr 2024 | 21.0893 | 21.2213 | 21.0847 | 21.0933 | 21.0933 | - |
23 Apr 2024 | 21.0158 | 21.1162 | 20.9931 | 21.0193 | 21.0193 | - |
22 Apr 2024 | 20.9218 | 21.0265 | 20.9175 | 20.8876 | 20.8876 | - |
19 Apr 2024 | 20.8247 | 20.9081 | 20.6713 | 20.8254 | 20.8254 | - |
18 Apr 2024 | 20.8232 | 20.9124 | 20.8034 | 20.8266 | 20.8266 | - |
17 Apr 2024 | 20.8378 | 20.8839 | 20.6623 | 20.8389 | 20.8389 | - |
16 Apr 2024 | 20.8648 | 20.9193 | 20.8168 | 20.8677 | 20.8677 | - |
15 Apr 2024 | 20.8982 | 21.0158 | 20.8826 | 20.8837 | 20.8837 | - |
12 Apr 2024 | 21.0687 | 21.1084 | 20.8690 | 21.0811 | 21.0811 | - |
11 Apr 2024 | 20.9324 | 21.0794 | 20.9188 | 20.9420 | 20.9420 | - |
10 Apr 2024 | 21.1924 | 21.2337 | 20.9448 | 21.1882 | 21.1882 | - |
09 Apr 2024 | 21.1882 | 21.2688 | 21.1675 | 21.1873 | 21.1873 | - |
08 Apr 2024 | 21.0649 | 21.2153 | 21.0649 | 21.1044 | 21.1044 | - |
05 Apr 2024 | 21.1154 | 21.1377 | 21.0311 | 21.1121 | 21.1121 | - |
04 Apr 2024 | 21.0012 | 21.2047 | 20.9922 | 20.9974 | 20.9974 | - |
03 Apr 2024 | 20.8699 | 21.0143 | 20.8347 | 20.8696 | 20.8696 | - |
02 Apr 2024 | 20.7780 | 20.8940 | 20.7002 | 20.7697 | 20.7697 | - |
01 Apr 2024 | 20.8742 | 20.8796 | 20.7610 | 20.8525 | 20.8525 | - |
29 Mar 2024 | 20.8193 | 20.8690 | 20.6655 | 20.8598 | 20.8598 | - |
28 Mar 2024 | 20.8623 | 20.9291 | 20.7614 | 20.8588 | 20.8588 | - |
27 Mar 2024 | 20.8439 | 20.9169 | 20.7934 | 20.8486 | 20.8486 | - |
26 Mar 2024 | 20.7905 | 20.9166 | 20.7501 | 20.7509 | 20.7509 | - |
25 Mar 2024 | 20.8067 | 20.8651 | 20.7363 | 20.8082 | 20.8082 | - |
22 Mar 2024 | 20.9448 | 20.9847 | 20.7948 | 20.9536 | 20.9536 | - |
21 Mar 2024 | 20.9529 | 21.1568 | 20.6734 | 20.9518 | 20.9518 | - |
20 Mar 2024 | 20.7054 | 20.8513 | 20.6908 | 20.7079 | 20.7079 | - |
19 Mar 2024 | 20.7417 | 20.8216 | 20.6778 | 20.7470 | 20.7470 | - |
18 Mar 2024 | 20.7444 | 20.8247 | 20.7038 | 20.7432 | 20.7432 | - |
15 Mar 2024 | 20.7534 | 20.7994 | 20.7046 | 20.7419 | 20.7419 | - |
14 Mar 2024 | 20.8163 | 20.9001 | 20.7357 | 20.8139 | 20.8139 | - |
13 Mar 2024 | 20.7458 | 20.8521 | 20.7395 | 20.7462 | 20.7462 | - |
12 Mar 2024 | 20.7437 | 20.8317 | 20.7174 | 20.7430 | 20.7430 | - |
11 Mar 2024 | 20.8110 | 20.8241 | 20.7183 | 20.8617 | 20.8617 | - |
08 Mar 2024 | 20.7895 | 20.9016 | 20.7763 | 20.8093 | 20.8093 | - |
07 Mar 2024 | 20.6731 | 20.8543 | 20.6619 | 20.6593 | 20.6593 | - |
06 Mar 2024 | 20.5081 | 20.7230 | 20.4888 | 20.5128 | 20.5128 | - |
05 Mar 2024 | 20.5028 | 20.5716 | 20.4406 | 20.4999 | 20.4999 | - |
04 Mar 2024 | 20.6100 | 20.6307 | 20.5207 | 20.6309 | 20.6309 | - |
01 Mar 2024 | 20.5593 | 20.6460 | 20.5142 | 20.5404 | 20.5404 | - |
29 Feb 2024 | 20.5538 | 20.6520 | 20.5069 | 20.5519 | 20.5519 | - |
28 Feb 2024 | 20.6632 | 20.7073 | 20.5290 | 20.6602 | 20.6602 | - |
27 Feb 2024 | 20.6328 | 20.7234 | 20.6040 | 20.6303 | 20.6303 | - |
26 Feb 2024 | 20.7213 | 20.7326 | 20.6133 | 20.7297 | 20.7297 | - |
23 Feb 2024 | 20.6281 | 20.7933 | 20.6281 | 20.6311 | 20.6311 | - |
22 Feb 2024 | 20.5974 | 20.7720 | 20.5888 | 20.5940 | 20.5940 | - |
21 Feb 2024 | 20.5637 | 20.7062 | 20.5531 | 20.5633 | 20.5633 | - |
20 Feb 2024 | 20.5120 | 20.6741 | 20.4563 | 20.5049 | 20.5049 | - |
19 Feb 2024 | 20.5158 | 20.5603 | 20.5000 | 20.4314 | 20.4314 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |