Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
02 Jul 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
01 Jul 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
28 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
27 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
26 Jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
25 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
24 Jun 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
21 Jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
20 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
18 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
17 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
14 Jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
13 Jun 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
12 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
11 Jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
10 Jun 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
07 Jun 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
06 Jun 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
05 Jun 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
04 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
03 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
31 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
30 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
29 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
28 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
24 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
23 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
22 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
21 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
20 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
17 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
16 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
15 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
14 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
13 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
10 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
09 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
08 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
07 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
06 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
03 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
02 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
01 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
30 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
29 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
25 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
24 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
23 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
22 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
19 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
18 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
17 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
16 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
15 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
12 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
12 Apr 2024 | 0.035 Dividend | |||||
11 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.01 | - |
10 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.90 | - |
09 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.07 | - |
08 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
05 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
04 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | - |
03 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | - |
02 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
01 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.18 | - |
28 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.23 | - |
27 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.20 | - |
26 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.04 | - |
25 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.08 | - |
22 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.12 | - |
21 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.17 | - |
20 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.10 | - |
19 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.93 | - |
18 Mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.84 | - |
15 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.75 | - |
14 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.85 | - |
13 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.92 | - |
12 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.94 | - |
11 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.77 | - |
08 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.80 | - |
07 Mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.90 | - |
06 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.73 | - |
05 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.64 | - |
04 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.81 | - |
01 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.83 | - |
29 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.70 | - |
28 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.60 | - |
27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.64 | - |
26 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.59 | - |
23 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.64 | - |
22 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | - |
21 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | - |
20 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.29 | - |
16 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.40 | - |
15 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.49 | - |
14 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.37 | - |
13 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |