Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 19.92 | 19.92 | 19.26 | 19.26 | 19.26 | 65 |
20 Jun 2024 | 20.89 | 20.94 | 20.08 | 20.08 | 20.08 | - |
19 Jun 2024 | 20.45 | 20.93 | 20.18 | 20.49 | 20.49 | 65 |
18 Jun 2024 | 20.46 | 21.07 | 20.08 | 20.19 | 20.19 | 625 |
18 Jun 2024 | 0.13 Dividend | |||||
17 Jun 2024 | 20.24 | 20.39 | 19.93 | 20.27 | 20.14 | - |
14 Jun 2024 | 20.29 | 20.35 | 20.02 | 20.02 | 19.89 | - |
13 Jun 2024 | 19.35 | 19.90 | 19.30 | 19.90 | 19.77 | - |
12 Jun 2024 | 18.99 | 19.37 | 18.99 | 19.37 | 19.25 | - |
11 Jun 2024 | 18.96 | 19.20 | 18.93 | 18.95 | 18.83 | 123 |
10 Jun 2024 | 18.48 | 19.02 | 18.43 | 19.02 | 18.89 | - |
07 Jun 2024 | 17.83 | 18.44 | 17.79 | 18.44 | 18.32 | - |
06 Jun 2024 | 17.87 | 17.91 | 17.78 | 17.87 | 17.75 | - |
05 Jun 2024 | 18.59 | 18.59 | 18.15 | 18.26 | 18.14 | - |
04 Jun 2024 | 16.34 | 16.37 | 16.21 | 16.24 | 16.13 | - |
03 Jun 2024 | 16.16 | 16.44 | 16.13 | 16.39 | 16.28 | - |
31 May 2024 | 16.43 | 16.55 | 15.96 | 15.96 | 15.86 | - |
30 May 2024 | 16.73 | 17.13 | 16.73 | 17.13 | 17.02 | - |
29 May 2024 | 16.78 | 16.93 | 16.64 | 16.87 | 16.76 | - |
28 May 2024 | 16.86 | 17.09 | 16.86 | 17.09 | 16.98 | - |
27 May 2024 | 16.88 | 16.94 | 16.85 | 16.94 | 16.83 | - |
24 May 2024 | 16.77 | 17.11 | 16.66 | 17.01 | 16.90 | - |
23 May 2024 | 16.76 | 16.91 | 16.75 | 16.91 | 16.80 | - |
22 May 2024 | 16.27 | 16.53 | 16.23 | 16.53 | 16.43 | - |
21 May 2024 | 16.24 | 16.31 | 16.19 | 16.31 | 16.20 | - |
20 May 2024 | 16.30 | 16.52 | 16.30 | 16.36 | 16.25 | - |
17 May 2024 | 16.34 | 16.39 | 16.33 | 16.36 | 16.25 | - |
16 May 2024 | 16.55 | 16.58 | 16.36 | 16.52 | 16.41 | - |
15 May 2024 | 16.18 | 16.36 | 16.06 | 16.36 | 16.26 | - |
14 May 2024 | 15.99 | 16.24 | 15.98 | 16.21 | 16.10 | - |
13 May 2024 | 15.74 | 15.98 | 15.72 | 15.98 | 15.88 | - |
10 May 2024 | 15.76 | 15.89 | 15.76 | 15.78 | 15.67 | - |
09 May 2024 | 15.85 | 15.92 | 15.68 | 15.68 | 15.58 | - |
08 May 2024 | 15.57 | 15.88 | 15.57 | 15.88 | 15.77 | - |
07 May 2024 | 15.80 | 15.83 | 15.69 | 15.69 | 15.59 | - |
06 May 2024 | 15.56 | 15.89 | 15.55 | 15.89 | 15.78 | - |
03 May 2024 | 15.37 | 15.56 | 15.32 | 15.56 | 15.46 | - |
02 May 2024 | 15.21 | 15.43 | 15.21 | 15.32 | 15.22 | - |
30 Apr 2024 | 15.91 | 16.09 | 15.85 | 15.94 | 15.84 | - |
29 Apr 2024 | 15.93 | 16.05 | 15.91 | 15.91 | 15.81 | - |
26 Apr 2024 | 15.83 | 16.07 | 15.69 | 16.07 | 15.97 | - |
25 Apr 2024 | 15.65 | 15.84 | 15.61 | 15.73 | 15.63 | - |
24 Apr 2024 | 15.62 | 15.80 | 15.61 | 15.80 | 15.70 | - |
23 Apr 2024 | 15.68 | 15.76 | 15.64 | 15.72 | 15.62 | - |
22 Apr 2024 | 15.63 | 15.82 | 15.63 | 15.72 | 15.62 | - |
19 Apr 2024 | 15.80 | 15.93 | 15.67 | 15.78 | 15.68 | - |
18 Apr 2024 | 15.86 | 16.02 | 15.83 | 16.02 | 15.92 | - |
17 Apr 2024 | 16.01 | 16.17 | 16.01 | 16.04 | 15.94 | - |
16 Apr 2024 | 16.10 | 16.13 | 16.05 | 16.05 | 15.95 | - |
15 Apr 2024 | 16.28 | 16.45 | 16.27 | 16.33 | 16.23 | - |
12 Apr 2024 | 16.63 | 16.69 | 16.36 | 16.36 | 16.26 | - |
11 Apr 2024 | 16.62 | 16.71 | 16.48 | 16.71 | 16.60 | - |
10 Apr 2024 | 16.48 | 16.74 | 16.40 | 16.74 | 16.63 | - |
09 Apr 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 16.42 | - |
08 Apr 2024 | 16.47 | 16.79 | 16.46 | 16.69 | 16.58 | - |
05 Apr 2024 | 16.37 | 16.62 | 16.36 | 16.62 | 16.51 | - |
04 Apr 2024 | 16.67 | 17.08 | 16.67 | 16.85 | 16.74 | - |
03 Apr 2024 | 16.26 | 16.91 | 16.26 | 16.91 | 16.81 | - |
02 Apr 2024 | 16.52 | 16.52 | 16.30 | 16.38 | 16.27 | - |
28 Mar 2024 | 16.24 | 16.48 | 16.24 | 16.47 | 16.36 | - |
27 Mar 2024 | 16.24 | 16.30 | 16.14 | 16.23 | 16.12 | - |
26 Mar 2024 | 16.03 | 16.31 | 16.03 | 16.31 | 16.21 | - |
25 Mar 2024 | 15.98 | 16.09 | 15.85 | 16.09 | 15.99 | - |
22 Mar 2024 | 15.84 | 16.08 | 15.81 | 16.08 | 15.98 | - |
21 Mar 2024 | 15.60 | 15.86 | 15.60 | 15.73 | 15.63 | - |
20 Mar 2024 | 15.22 | 15.37 | 15.22 | 15.37 | 15.27 | - |
19 Mar 2024 | 15.74 | 15.76 | 15.41 | 15.41 | 15.32 | 147 |
18 Mar 2024 | 15.35 | 15.68 | 15.35 | 15.68 | 15.58 | - |
15 Mar 2024 | 16.00 | 16.01 | 15.70 | 15.70 | 15.60 | - |
14 Mar 2024 | 16.14 | 16.27 | 16.03 | 16.07 | 15.97 | - |
14 Mar 2024 | 0.13 Dividend | |||||
13 Mar 2024 | 16.47 | 16.48 | 16.16 | 16.16 | 15.92 | - |
12 Mar 2024 | 16.44 | 17.01 | 16.36 | 16.80 | 16.55 | 100 |
11 Mar 2024 | 16.17 | 16.52 | 16.17 | 16.52 | 16.29 | - |
08 Mar 2024 | 16.40 | 16.76 | 16.40 | 16.48 | 16.24 | - |
07 Mar 2024 | 17.04 | 17.24 | 16.38 | 16.53 | 16.30 | - |
06 Mar 2024 | 16.60 | 18.25 | 16.60 | 17.51 | 17.26 | - |
05 Mar 2024 | 15.73 | 16.63 | 15.57 | 16.63 | 16.39 | - |
04 Mar 2024 | 14.25 | 15.64 | 14.25 | 15.64 | 15.41 | - |
01 Mar 2024 | 13.30 | 14.28 | 13.15 | 14.17 | 13.97 | - |
29 Feb 2024 | 13.56 | 13.99 | 13.56 | 13.99 | 13.79 | - |
28 Feb 2024 | 13.60 | 13.84 | 13.60 | 13.84 | 13.64 | - |
27 Feb 2024 | 13.64 | 13.76 | 13.64 | 13.69 | 13.49 | - |
26 Feb 2024 | 13.77 | 13.81 | 13.73 | 13.75 | 13.55 | - |
23 Feb 2024 | 13.83 | 13.97 | 13.83 | 13.97 | 13.77 | - |
22 Feb 2024 | 13.72 | 13.91 | 13.72 | 13.90 | 13.70 | - |
21 Feb 2024 | 13.77 | 13.77 | 13.66 | 13.66 | 13.47 | - |
20 Feb 2024 | 13.81 | 13.81 | 13.68 | 13.80 | 13.60 | - |
19 Feb 2024 | 13.78 | 13.85 | 13.78 | 13.85 | 13.65 | - |
16 Feb 2024 | 14.05 | 14.07 | 13.85 | 13.85 | 13.66 | - |
15 Feb 2024 | 14.01 | 14.09 | 14.01 | 14.09 | 13.89 | - |
14 Feb 2024 | 14.20 | 14.29 | 14.11 | 14.11 | 13.91 | - |
13 Feb 2024 | 14.37 | 14.37 | 14.13 | 14.22 | 14.01 | 800 |
12 Feb 2024 | 14.23 | 14.56 | 14.23 | 14.45 | 14.25 | - |
09 Feb 2024 | 14.26 | 14.32 | 14.26 | 14.32 | 14.11 | - |
08 Feb 2024 | 14.04 | 14.24 | 14.04 | 14.24 | 14.04 | - |
07 Feb 2024 | 14.10 | 14.18 | 14.03 | 14.03 | 13.83 | - |
06 Feb 2024 | 14.09 | 14.34 | 14.09 | 14.34 | 14.13 | - |
05 Feb 2024 | 14.16 | 14.19 | 14.16 | 14.17 | 13.97 | - |
02 Feb 2024 | 14.04 | 14.31 | 14.01 | 14.31 | 14.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |