Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
03 Jul 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
02 Jul 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
01 Jul 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
28 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
27 Jun 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
26 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
25 Jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
24 Jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
21 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
20 Jun 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
20 Jun 2024 | 0.073 Dividend | |||||
18 Jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.81 | - |
17 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.72 | - |
14 Jun 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.55 | - |
13 Jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
12 Jun 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.86 | - |
11 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.61 | - |
10 Jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | - |
07 Jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | - |
06 Jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.79 | - |
05 Jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - |
04 Jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | - |
03 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.93 | - |
31 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | - |
30 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.91 | - |
29 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | - |
28 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.97 | - |
24 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.13 | - |
23 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | - |
22 May 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | - |
21 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.45 | - |
20 May 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.48 | - |
17 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
16 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.41 | - |
15 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.58 | - |
14 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
13 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | - |
10 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
09 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.39 | - |
08 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.20 | - |
07 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.15 | - |
06 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.13 | - |
03 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.95 | - |
02 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
01 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.56 | - |
30 Apr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.56 | - |
29 Apr 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.87 | - |
26 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.76 | - |
25 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.71 | - |
24 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - |
23 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.86 | - |
22 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.64 | - |
19 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | - |
18 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.35 | - |
17 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.36 | - |
16 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | - |
15 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.62 | - |
12 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.75 | - |
11 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | - |
10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | - |
09 Apr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.45 | - |
08 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
05 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
04 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | - |
03 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | - |
02 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - |
01 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.53 | - |
28 Mar 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.69 | - |
27 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | - |
26 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.28 | - |
25 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.29 | - |
22 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.30 | - |
21 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | - |
20 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.26 | - |
19 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | - |
19 Mar 2024 | 0.06 Dividend | |||||
18 Mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.91 | - |
15 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | - |
14 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.92 | - |
13 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.17 | - |
12 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | - |
11 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.05 | - |
08 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.08 | - |
07 Mar 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.15 | - |
06 Mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.98 | - |
05 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | - |
04 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.96 | - |
01 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.84 | - |
29 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.76 | - |
28 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.64 | - |
27 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.68 | - |
26 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.60 | - |
23 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | - |
22 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.63 | - |
21 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.50 | - |
20 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.48 | - |
16 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.60 | - |
15 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.64 | - |
14 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |