Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 960 |
25 Jun 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
24 Jun 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
21 Jun 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
20 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
19 Jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
18 Jun 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
18 Jun 2024 | 0.13 Dividend | |||||
17 Jun 2024 | 20.09 | 20.56 | 20.09 | 20.56 | 20.43 | 960 |
14 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.18 | - |
13 Jun 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.29 | - |
12 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.93 | - |
11 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.90 | - |
10 Jun 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.41 | - |
07 Jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
06 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.73 | - |
05 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | - |
04 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | - |
03 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.11 | - |
31 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.38 | - |
30 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | - |
29 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.72 | - |
28 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.80 | - |
27 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | - |
24 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | - |
23 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | - |
22 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.19 | - |
21 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.18 | - |
20 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.24 | - |
17 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.29 | - |
16 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
15 May 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.13 | - |
14 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.94 | - |
13 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.69 | - |
10 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | - |
09 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | - |
08 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.53 | - |
07 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
06 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.51 | - |
03 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.32 | - |
02 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
30 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.87 | - |
29 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.87 | - |
26 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.76 | - |
25 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.60 | - |
24 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.57 | - |
23 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.62 | - |
22 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.56 | - |
19 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
18 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.81 | - |
17 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.96 | - |
16 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.04 | - |
15 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.22 | - |
12 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.58 | - |
11 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.57 | - |
10 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.43 | - |
09 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.51 | - |
08 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.41 | - |
05 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.33 | - |
04 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.61 | - |
03 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.21 | - |
02 Apr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.47 | - |
28 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | - |
27 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
26 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - |
25 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.91 | - |
22 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | - |
21 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.55 | - |
20 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | - |
19 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | - |
18 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.27 | - |
15 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.95 | - |
14 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.29 | - |
12 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
11 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.98 | - |
08 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.21 | - |
07 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.85 | - |
06 Mar 2024 | 16.66 | 16.94 | 16.66 | 16.94 | 16.71 | 120 |
05 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.55 | - |
04 Mar 2024 | 14.30 | 15.76 | 14.30 | 15.76 | 15.53 | 100 |
01 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.15 | - |
29 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.51 | - |
28 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.45 | - |
27 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.49 | - |
26 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.62 | - |
23 Feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.68 | - |
22 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.57 | - |
21 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.61 | - |
20 Feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.58 | - |
19 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.63 | - |
16 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.89 | - |
15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - |
14 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | - |
13 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.21 | - |
12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.07 | - |
09 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.10 | - |
08 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.89 | - |
07 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |