Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
03 Jul 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
02 Jul 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
01 Jul 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
28 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
27 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
26 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
25 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
24 Jun 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
21 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
20 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
18 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
17 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
14 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
13 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
12 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
11 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
10 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
07 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
06 Jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
05 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
04 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
03 Jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
31 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
30 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
29 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
28 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
24 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
23 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
22 May 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
21 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
20 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
17 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
16 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
15 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
14 May 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
13 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
10 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
09 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
08 May 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
07 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
06 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
03 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
02 May 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
01 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
30 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
29 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
26 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
25 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
24 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
23 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
22 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
19 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
18 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
17 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
16 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
15 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
12 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
11 Apr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
10 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
09 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
08 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
05 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
04 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
03 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
02 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
01 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
28 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
27 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
26 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
26 Mar 2024 | 0.07 Dividend | |||||
25 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | - |
22 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - |
21 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.16 | - |
20 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | - |
19 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | - |
18 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.98 | - |
15 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | - |
14 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.99 | - |
13 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
12 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.07 | - |
11 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | - |
08 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | - |
07 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.01 | - |
06 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.91 | - |
05 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.81 | - |
04 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.79 | - |
01 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.77 | - |
29 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.70 | - |
28 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.67 | - |
27 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.70 | - |
26 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.69 | - |
23 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.74 | - |
22 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.69 | - |
21 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.61 | - |
20 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.59 | - |
16 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.56 | - |
15 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.56 | - |
14 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.42 | - |
13 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |