Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
04 Jul 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
03 Jul 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
02 Jul 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
01 Jul 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
28 Jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
27 Jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
26 Jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
25 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
24 Jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
21 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
20 Jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
19 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
18 Jun 2024 | 19.18 | 19.18 | 19.11 | 19.11 | 19.11 | 60 |
17 Jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
14 Jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
13 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 Jun 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 3 |
11 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 Jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
07 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
06 Jun 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
05 Jun 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
04 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
03 Jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
31 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
30 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
29 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
28 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
27 May 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
24 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
23 May 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
22 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
21 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
20 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
17 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
16 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
15 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
14 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
13 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
10 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
09 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
08 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
03 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
02 May 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
30 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
29 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
26 Apr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
25 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
24 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
23 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
22 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
19 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
18 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
16 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
15 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
12 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
11 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
10 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
09 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
08 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
05 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
04 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
03 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
02 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
27 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
26 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
25 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
22 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
21 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
19 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
18 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
15 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
14 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
13 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
12 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
11 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
08 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
08 Mar 2024 | 0.16 Dividend | |||||
07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | - |
06 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
05 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
04 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
01 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | - |
29 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | - |
28 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - |
27 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.12 | - |
26 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.21 | - |
23 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
22 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.58 | - |
21 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.26 | - |
20 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.34 | - |
19 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.36 | - |
16 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.06 | - |
15 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |