Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
02 July 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
01 July 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
28 June 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 June 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
26 June 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
25 June 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
24 June 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
21 June 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
20 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
18 June 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
17 June 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
14 June 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
13 June 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
12 June 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
11 June 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
10 June 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
07 June 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
06 June 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
05 June 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
04 June 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
03 June 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
31 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
30 May 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
29 May 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
28 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
24 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
23 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
22 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
21 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
20 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
17 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
16 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
15 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
14 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
13 May 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
10 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
09 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
08 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
07 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
06 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
03 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
02 May 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
01 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
30 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
29 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
26 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
25 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
24 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
23 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
22 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
19 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
18 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
17 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
16 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
15 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
12 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
11 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
10 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
09 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
08 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
04 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
03 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
02 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
01 Apr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
28 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
27 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
26 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
25 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
22 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
21 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
20 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
19 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
18 Mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
15 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
14 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
13 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
12 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
11 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
08 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
07 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
06 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
05 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
04 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
01 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
29 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
28 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
27 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
26 Feb 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
23 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
21 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
20 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
16 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
15 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
14 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
13 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
12 Feb 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
09 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |