Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
03 July 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
02 July 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
01 July 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
28 June 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
27 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
26 June 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
25 June 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
24 June 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
21 June 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
20 June 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
18 June 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
17 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
14 June 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
13 June 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
12 June 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
11 June 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
10 June 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
07 June 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
06 June 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
05 June 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
04 June 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
03 June 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
31 May 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
28 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
24 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
23 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
22 May 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
21 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
20 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
17 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
16 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
15 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
14 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
13 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
10 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
09 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
08 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
07 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
06 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
03 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
02 May 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
01 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
30 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
29 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
26 Apr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
24 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
23 Apr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
22 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
19 Apr 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
18 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
17 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
16 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
15 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
12 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
11 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
10 Apr 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
09 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
08 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
05 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
04 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
03 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
02 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
01 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
28 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
27 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
26 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
25 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
22 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
21 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
20 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
19 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
18 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
15 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
14 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
13 Mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
12 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
11 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
08 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
07 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
06 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
05 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
04 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
01 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
29 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
28 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
27 Feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
26 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
23 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
22 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
21 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
20 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
16 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
15 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
14 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
13 Feb 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
12 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |