Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
13 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
12 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
11 Jun 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
10 Jun 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
07 Jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
06 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
05 Jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
04 Jun 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
03 Jun 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
31 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
30 May 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
29 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
28 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
24 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
23 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
22 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
21 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
20 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
17 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
16 May 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
15 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
14 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
13 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
10 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
09 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
08 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
07 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
06 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
03 May 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
02 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
01 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
30 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
29 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
26 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
25 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
24 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
23 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
22 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
19 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
18 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
17 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
16 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
15 Apr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
15 Apr 2024 | 0.046 Dividend | |||||
12 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.26 | - |
11 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | - |
10 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | - |
09 Apr 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | - |
08 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.34 | - |
05 Apr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | - |
04 Apr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | - |
03 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.38 | - |
02 Apr 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | - |
01 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.42 | - |
28 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | - |
27 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | - |
26 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | - |
25 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.47 | - |
22 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.50 | - |
21 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | - |
20 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.41 | - |
19 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | - |
18 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.34 | - |
15 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | - |
15 Mar 2024 | 0.045 Dividend | |||||
14 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.37 | - |
13 Mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.48 | - |
12 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.50 | - |
11 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | - |
08 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | - |
07 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.55 | - |
06 Mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.53 | - |
05 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.49 | - |
04 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.40 | - |
01 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.43 | - |
29 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.36 | - |
28 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | - |
27 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | - |
26 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.30 | - |
23 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | - |
22 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | - |
21 Feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.25 | - |
20 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.29 | - |
16 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.27 | - |
15 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.32 | - |
15 Feb 2024 | 0.051 Dividend | |||||
14 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | - |
13 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.23 | - |
12 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.37 | - |
09 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
08 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - |
07 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.42 | - |
06 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.44 | - |
05 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.35 | - |
02 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | - |
01 Feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.65 | - |
31 Jan 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.52 | - |
30 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.44 | - |
29 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |