Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
27 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
26 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
25 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
24 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
21 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
20 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
19 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
18 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
17 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
14 Jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
13 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
11 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
10 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
07 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
06 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
05 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
04 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
03 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
03 Jun 2024 | 0.24 Dividend | |||||
31 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
30 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | - |
29 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
28 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
27 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
24 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
23 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
22 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
21 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
20 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
17 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
16 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
15 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
14 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
13 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
10 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
09 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
08 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
07 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
06 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
03 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
02 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
30 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
29 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
25 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
23 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
22 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
19 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
18 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
17 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
12 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
11 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - |
08 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
05 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
04 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
03 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | - |
28 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.77 | - |
27 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.10 | - |
26 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.08 | - |
25 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.00 | - |
22 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.26 | - |
21 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.78 | - |
20 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
19 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.35 | - |
18 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.30 | - |
15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.04 | - |
14 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | - |
13 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.40 | - |
12 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
11 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
07 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.32 | - |
06 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.57 | - |
05 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.12 | - |
04 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.75 | - |
01 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.90 | - |
29 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.54 | - |
29 Feb 2024 | 0.24 Dividend | |||||
28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.55 | - |
27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.20 | - |
26 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.28 | - |
23 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.27 | - |
22 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.36 | - |
21 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.43 | - |
20 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.52 | - |
19 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.56 | - |
16 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.62 | - |
15 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.48 | - |
14 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.12 | - |
13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.54 | - |
12 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.09 | - |
09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |