Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
28 June 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
27 June 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
26 June 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
25 June 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
24 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
21 June 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
20 June 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
18 June 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
17 June 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
14 June 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
13 June 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
12 June 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
11 June 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
10 June 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
07 June 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
06 June 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
05 June 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
04 June 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
03 June 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
31 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
30 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
29 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
28 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
24 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
23 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
22 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
21 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
20 May 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
17 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
16 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
15 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
14 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
13 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
10 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
09 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
08 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
07 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
06 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
03 May 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
02 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
01 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
30 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
29 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
25 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
24 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
23 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
22 Apr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
17 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
16 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
15 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
12 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
11 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
10 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
09 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
08 Apr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
05 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
04 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
03 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
02 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
01 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
28 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
27 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
27 Mar 2024 | 0.024 Dividend | |||||
26 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.72 | - |
25 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.77 | - |
22 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | - |
21 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.96 | - |
20 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.73 | - |
19 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.53 | - |
18 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.36 | - |
15 Mar 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.32 | - |
14 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.36 | - |
13 Mar 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.45 | - |
12 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.48 | - |
11 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.33 | - |
08 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | - |
07 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.53 | - |
06 Mar 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.37 | - |
05 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.22 | - |
04 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.41 | - |
01 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | - |
29 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | - |
28 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | - |
27 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | - |
26 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | - |
23 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.01 | - |
22 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.96 | - |
21 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
20 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.68 | - |
16 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.74 | - |
15 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.80 | - |
14 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.61 | - |
13 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.41 | - |
12 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.66 | - |
09 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.65 | - |
08 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |