Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 250 |
03 Jul 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
02 Jul 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
01 Jul 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
28 Jun 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
27 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
26 Jun 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
25 Jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
24 Jun 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
21 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
20 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
19 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
17 Jun 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
14 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
13 Jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
12 Jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
11 Jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
10 Jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
07 Jun 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
06 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
05 Jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
04 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
03 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
31 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
30 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
29 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
28 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
27 May 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
24 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
23 May 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
22 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
21 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
20 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
17 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
16 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
15 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
14 May 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
13 May 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
10 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
09 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
08 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
07 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
06 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
03 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
02 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
30 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
29 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
26 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
25 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
24 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
23 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
22 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
19 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
18 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
18 Apr 2024 | 1.95 Dividend | |||||
17 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 16.54 | - |
16 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 16.34 | - |
15 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 16.51 | - |
12 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 16.76 | - |
11 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 16.48 | - |
10 Apr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 16.83 | - |
09 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 16.88 | - |
08 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.00 | - |
05 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 16.78 | - |
04 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 17.13 | - |
03 Apr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.15 | - |
02 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.02 | - |
28 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 17.05 | - |
27 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.91 | - |
26 Mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 17.07 | - |
25 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 16.78 | - |
22 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 17.04 | - |
21 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 17.35 | - |
20 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 17.22 | - |
19 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 17.22 | - |
18 Mar 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 17.13 | - |
15 Mar 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 17.52 | - |
14 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 17.77 | - |
13 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 17.67 | - |
12 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.45 | - |
11 Mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.38 | - |
08 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 17.43 | - |
07 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.25 | - |
06 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 17.49 | - |
05 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 17.44 | - |
04 Mar 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 17.61 | - |
01 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 17.55 | - |
29 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.28 | - |
28 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 17.28 | - |
27 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 17.38 | - |
26 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 17.46 | - |
23 Feb 2024 | 19.41 | 19.41 | 19.30 | 19.30 | 17.26 | 250 |
22 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 17.43 | - |
21 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 17.26 | - |
20 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 17.25 | - |
19 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 17.31 | - |
16 Feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 17.34 | - |
15 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.90 | - |
14 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 16.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |