Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 810 |
25 Jun 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
24 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
21 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
20 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
19 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
18 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
18 Jun 2024 | 0.185 Dividend | |||||
17 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.76 | - |
14 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.76 | - |
13 Jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.76 | - |
12 Jun 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 19.94 | - |
11 Jun 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.80 | - |
10 Jun 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.87 | - |
07 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
06 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
05 Jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.65 | - |
04 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.46 | - |
03 Jun 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.46 | - |
31 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.08 | - |
30 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.95 | - |
29 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.36 | - |
28 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.57 | - |
27 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.57 | - |
24 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.57 | - |
23 May 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.54 | - |
22 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.48 | - |
21 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.58 | - |
20 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.67 | - |
17 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.76 | - |
16 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.55 | - |
15 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.42 | - |
14 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.25 | - |
13 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.25 | - |
10 May 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.09 | - |
09 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - |
08 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.91 | - |
07 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.00 | - |
06 May 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.97 | - |
03 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.00 | - |
02 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - |
30 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | - |
29 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | - |
26 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
25 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - |
24 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.19 | - |
23 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | - |
22 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.40 | - |
19 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - |
18 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.39 | - |
17 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.40 | - |
16 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | - |
15 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | - |
12 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
11 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
10 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.89 | - |
09 Apr 2024 | 18.16 | 18.16 | 18.06 | 18.06 | 17.89 | 810 |
08 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | - |
05 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.90 | - |
04 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.90 | - |
03 Apr 2024 | 17.97 | 18.14 | 17.97 | 18.14 | 17.97 | 6 |
02 Apr 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.90 | - |
28 Mar 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.82 | - |
27 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.47 | - |
26 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | - |
25 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
22 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | - |
21 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | - |
20 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - |
19 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.46 | - |
18 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.46 | - |
15 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | - |
14 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.92 | - |
13 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.91 | - |
12 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | - |
11 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | - |
08 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.06 | - |
07 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.84 | - |
06 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.84 | - |
05 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.84 | - |
04 Mar 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.23 | - |
04 Mar 2024 | 0.185 Dividend | |||||
01 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.56 | - |
29 Feb 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.83 | - |
28 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.85 | - |
27 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.91 | - |
26 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.91 | - |
23 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.99 | - |
22 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.91 | - |
21 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.91 | - |
20 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.04 | - |
19 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.04 | - |
16 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.00 | - |
15 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.87 | - |
14 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.88 | - |
13 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 18.89 | - |
12 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.57 | - |
09 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.97 | - |
08 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.98 | - |
07 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |