Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
28 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
27 Jun 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
26 Jun 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
25 Jun 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
24 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
21 Jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
20 Jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
18 Jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
17 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
13 Jun 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
13 Jun 2024 | 0.023 Dividend | |||||
12 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
11 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.89 | - |
10 Jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.92 | - |
07 Jun 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.89 | - |
06 Jun 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.93 | - |
05 Jun 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.97 | - |
04 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.80 | - |
03 Jun 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.78 | - |
31 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.96 | - |
30 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.76 | - |
29 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.66 | - |
28 May 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.86 | - |
24 May 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.09 | - |
23 May 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | - |
22 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.25 | - |
21 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.33 | - |
20 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | - |
17 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.44 | - |
16 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.45 | - |
15 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.53 | - |
14 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.39 | - |
13 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.27 | - |
10 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.25 | - |
09 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.14 | - |
08 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.96 | - |
07 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.04 | - |
06 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.97 | - |
03 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.81 | - |
02 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | - |
01 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.54 | - |
30 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.55 | - |
29 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.82 | - |
26 Apr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.67 | - |
25 Apr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.62 | - |
24 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.65 | - |
23 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.63 | - |
22 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | - |
19 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.32 | - |
18 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.26 | - |
17 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.30 | - |
16 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.37 | - |
15 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.43 | - |
12 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.60 | - |
11 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.88 | - |
10 Apr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.93 | - |
09 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.29 | - |
08 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.14 | - |
05 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.12 | - |
04 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.99 | - |
03 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.09 | - |
02 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.21 | - |
01 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.45 | - |
28 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.56 | - |
27 Mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.41 | - |
26 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.15 | - |
25 Mar 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.19 | - |
22 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.35 | - |
21 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.46 | - |
20 Mar 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | - |
19 Mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.20 | - |
18 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.03 | - |
15 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.00 | - |
14 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | - |
14 Mar 2024 | 0.021 Dividend | |||||
13 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | - |
12 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | - |
11 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | - |
08 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.13 | - |
07 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.27 | - |
06 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.01 | - |
05 Mar 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | - |
04 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.01 | - |
01 Mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.94 | - |
29 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | - |
28 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.79 | - |
27 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.75 | - |
26 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.63 | - |
23 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.63 | - |
22 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.49 | - |
21 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | - |
20 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.28 | - |
16 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | - |
15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
14 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.19 | - |
13 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.99 | - |
12 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
09 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |