Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
02 July 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
01 July 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
28 June 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
27 June 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
26 June 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
25 June 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
24 June 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
21 June 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
20 June 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
18 June 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
17 June 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
14 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
13 June 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
12 June 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
11 June 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
10 June 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
07 June 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
06 June 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
05 June 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
04 June 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
03 June 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
31 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
30 May 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
29 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
28 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
24 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
23 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
22 May 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
21 May 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
20 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
17 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
16 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
15 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
14 May 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
13 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
10 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
09 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
08 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
07 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
06 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
03 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
02 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
01 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
30 Apr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
29 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
26 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
25 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
24 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
23 Apr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
22 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
19 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
18 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
17 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
16 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
15 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
12 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
11 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
10 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
08 Apr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
05 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
04 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
02 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
01 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
28 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
27 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
26 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
25 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
22 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
21 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
20 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
19 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
18 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
15 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
14 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
13 Mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
12 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
11 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
08 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
07 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
06 Mar 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
05 Mar 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
04 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
01 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
29 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
28 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
27 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
26 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
23 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
22 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
21 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
20 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
16 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
15 Feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
14 Feb 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
13 Feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
12 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
09 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |