Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
01 Jul 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
28 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
27 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
26 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
25 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
24 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
21 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
20 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
18 Jun 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
17 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
14 Jun 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
13 Jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
12 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
11 Jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
10 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
10 Jun 2024 | 0.056 Dividend | |||||
07 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | - |
06 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | - |
05 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.15 | - |
04 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | - |
03 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
31 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.33 | - |
30 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.13 | - |
29 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.96 | - |
28 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | - |
24 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.29 | - |
23 May 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.15 | - |
22 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | - |
21 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.51 | - |
20 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
17 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | - |
16 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.51 | - |
15 May 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.66 | - |
14 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
13 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | - |
10 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.38 | - |
09 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | - |
08 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.27 | - |
06 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
03 May 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.00 | - |
02 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.83 | - |
01 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.63 | - |
30 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - |
29 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.90 | - |
26 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.80 | - |
25 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.75 | - |
24 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.83 | - |
23 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.83 | - |
22 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - |
19 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.47 | - |
18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.41 | - |
17 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.44 | - |
16 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.58 | - |
15 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.66 | - |
12 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.83 | - |
11 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | - |
10 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.09 | - |
09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
08 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | - |
05 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | - |
04 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.20 | - |
03 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.39 | - |
02 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.33 | - |
01 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | - |
28 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.68 | - |
27 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.61 | - |
26 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.31 | - |
25 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - |
22 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.35 | - |
21 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | - |
20 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.28 | - |
19 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.05 | - |
18 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.92 | - |
15 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | - |
14 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.97 | - |
13 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | - |
12 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | - |
11 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.03 | - |
11 Mar 2024 | 0.02 Dividend | |||||
08 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.11 | - |
07 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
06 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - |
04 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.98 | - |
01 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.86 | - |
29 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.75 | - |
28 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.61 | - |
27 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.61 | - |
26 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.54 | - |
23 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.56 | - |
22 Feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.54 | - |
21 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.29 | - |
20 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | - |
16 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.38 | - |
15 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | - |
14 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.24 | - |
13 Feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.01 | - |
12 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |