Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
24 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
21 Jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
20 Jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
18 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
17 Jun 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
14 Jun 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
13 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
12 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
11 Jun 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
10 Jun 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
07 Jun 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
06 Jun 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
05 Jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
04 Jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
03 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
31 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
31 May 2024 | 0.024 Dividend | |||||
30 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.50 | - |
29 May 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.43 | - |
28 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.59 | - |
24 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | - |
23 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.64 | - |
22 May 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.83 | - |
21 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.90 | - |
20 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.85 | - |
17 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.91 | - |
16 May 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.89 | - |
15 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.91 | - |
14 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.78 | - |
13 May 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.70 | - |
10 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | - |
09 May 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | - |
08 May 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.59 | - |
07 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.57 | - |
06 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.52 | - |
03 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.41 | - |
02 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.28 | - |
01 May 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.19 | - |
30 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.14 | - |
30 Apr 2024 | 0.023 Dividend | |||||
29 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | - |
26 Apr 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.27 | - |
25 Apr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.21 | - |
24 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - |
23 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.32 | - |
22 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.23 | - |
19 Apr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.11 | - |
18 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.03 | - |
17 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.04 | - |
16 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.01 | - |
15 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | - |
12 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.19 | - |
11 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | - |
10 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.39 | - |
09 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.64 | - |
08 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | - |
05 Apr 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | - |
04 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.57 | - |
03 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.68 | - |
02 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.69 | - |
01 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.75 | - |
28 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.86 | - |
28 Mar 2024 | 0.025 Dividend | |||||
27 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | - |
26 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | - |
25 Mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | - |
22 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.65 | - |
21 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.70 | - |
20 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.60 | - |
19 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.48 | - |
18 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.41 | - |
15 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.39 | - |
14 Mar 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.41 | - |
13 Mar 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | - |
12 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.52 | - |
11 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.49 | - |
08 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | - |
07 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | - |
06 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | - |
05 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.32 | - |
04 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.32 | - |
01 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.29 | - |
29 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.23 | - |
29 Feb 2024 | 0.025 Dividend | |||||
28 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.17 | - |
27 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.15 | - |
26 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.14 | - |
23 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.21 | - |
22 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.15 | - |
21 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - |
20 Feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | - |
16 Feb 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.03 | - |
15 Feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.06 | - |
14 Feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.93 | - |
13 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | - |
12 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | - |
09 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | - |
08 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.94 | - |
07 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |