Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17.60 | 17.96 | 17.56 | 17.82 | 17.82 | 10,899 |
13 Jun 2024 | 18.08 | 18.10 | 17.44 | 17.66 | 17.66 | 16,690 |
12 Jun 2024 | 17.68 | 18.10 | 17.68 | 18.08 | 18.08 | 9,161 |
11 Jun 2024 | 18.50 | 18.50 | 17.68 | 17.74 | 17.74 | 15,321 |
10 Jun 2024 | 18.40 | 18.70 | 18.32 | 18.44 | 18.44 | 8,519 |
07 Jun 2024 | 18.96 | 18.96 | 18.34 | 18.50 | 18.50 | 7,572 |
06 Jun 2024 | 18.58 | 18.90 | 18.34 | 18.76 | 18.76 | 6,468 |
05 Jun 2024 | 18.28 | 18.70 | 18.00 | 18.50 | 18.50 | 9,009 |
04 Jun 2024 | 18.60 | 18.60 | 18.10 | 18.28 | 18.28 | 10,708 |
03 Jun 2024 | 18.90 | 19.10 | 18.10 | 18.56 | 18.56 | 11,952 |
31 May 2024 | 18.84 | 18.90 | 18.44 | 18.80 | 18.80 | 12,462 |
30 May 2024 | 18.26 | 18.90 | 18.20 | 18.88 | 18.88 | 8,980 |
29 May 2024 | 18.20 | 18.40 | 18.04 | 18.26 | 18.26 | 8,937 |
28 May 2024 | 18.10 | 18.30 | 17.94 | 18.20 | 18.20 | 8,661 |
27 May 2024 | 18.08 | 18.28 | 17.80 | 18.14 | 18.14 | 10,177 |
24 May 2024 | 18.40 | 18.60 | 17.90 | 18.18 | 18.18 | 17,706 |
23 May 2024 | 17.60 | 18.66 | 17.60 | 18.62 | 18.62 | 22,298 |
22 May 2024 | 17.28 | 17.64 | 17.04 | 17.52 | 17.52 | 11,715 |
21 May 2024 | 17.22 | 17.58 | 16.86 | 17.28 | 17.28 | 11,961 |
20 May 2024 | 17.18 | 17.42 | 17.18 | 17.22 | 17.22 | 2,067 |
17 May 2024 | 17.12 | 17.48 | 17.12 | 17.22 | 17.22 | 4,847 |
16 May 2024 | 18.00 | 18.00 | 16.82 | 17.26 | 17.26 | 20,497 |
15 May 2024 | 16.38 | 17.06 | 16.30 | 17.06 | 17.06 | 12,445 |
14 May 2024 | 16.28 | 16.40 | 16.12 | 16.40 | 16.40 | 3,785 |
13 May 2024 | 16.78 | 16.88 | 16.22 | 16.22 | 16.22 | 10,938 |
13 May 2024 | 1.12 Dividend | |||||
10 May 2024 | 17.48 | 17.84 | 17.40 | 17.68 | 16.56 | 9,930 |
09 May 2024 | 17.30 | 17.58 | 17.26 | 17.48 | 16.37 | 5,435 |
08 May 2024 | 17.54 | 17.62 | 17.24 | 17.28 | 16.19 | 8,341 |
07 May 2024 | 17.60 | 17.72 | 17.46 | 17.54 | 16.43 | 10,129 |
06 May 2024 | 17.50 | 17.72 | 17.26 | 17.72 | 16.60 | 19,032 |
03 May 2024 | 17.10 | 17.34 | 17.00 | 17.34 | 16.24 | 13,674 |
02 May 2024 | 16.40 | 16.98 | 16.40 | 16.98 | 15.90 | 8,033 |
30 Apr 2024 | 16.54 | 16.74 | 16.52 | 16.54 | 15.49 | 4,542 |
29 Apr 2024 | 16.20 | 16.60 | 16.18 | 16.54 | 15.49 | 6,672 |
26 Apr 2024 | 16.36 | 16.46 | 16.12 | 16.28 | 15.25 | 5,713 |
25 Apr 2024 | 16.30 | 16.56 | 16.10 | 16.28 | 15.25 | 8,405 |
24 Apr 2024 | 16.34 | 16.40 | 16.14 | 16.26 | 15.23 | 5,152 |
23 Apr 2024 | 16.18 | 16.36 | 16.14 | 16.34 | 15.30 | 3,693 |
22 Apr 2024 | 15.82 | 16.20 | 15.82 | 16.20 | 15.17 | 7,597 |
19 Apr 2024 | 15.70 | 15.86 | 15.66 | 15.84 | 14.84 | 7,010 |
18 Apr 2024 | 15.68 | 15.94 | 15.54 | 15.80 | 14.80 | 10,540 |
17 Apr 2024 | 16.02 | 16.08 | 15.62 | 15.66 | 14.67 | 14,835 |
16 Apr 2024 | 16.40 | 16.56 | 16.06 | 16.10 | 15.08 | 23,127 |
15 Apr 2024 | 16.30 | 16.44 | 16.10 | 16.44 | 15.40 | 9,732 |
12 Apr 2024 | 16.54 | 16.76 | 16.22 | 16.26 | 15.23 | 11,330 |
11 Apr 2024 | 16.38 | 16.80 | 16.28 | 16.54 | 15.49 | 8,312 |
10 Apr 2024 | 16.68 | 16.78 | 16.36 | 16.36 | 15.32 | 8,961 |
09 Apr 2024 | 17.00 | 17.00 | 16.46 | 16.46 | 15.42 | 9,561 |
08 Apr 2024 | 16.40 | 17.06 | 16.40 | 16.98 | 15.90 | 14,295 |
05 Apr 2024 | 16.20 | 16.46 | 16.16 | 16.32 | 15.29 | 4,840 |
04 Apr 2024 | 16.90 | 16.96 | 16.08 | 16.08 | 15.06 | 25,836 |
03 Apr 2024 | 16.94 | 17.06 | 16.70 | 16.92 | 15.85 | 8,547 |
02 Apr 2024 | 16.62 | 16.98 | 16.54 | 16.76 | 15.70 | 16,778 |
28 Mar 2024 | 16.40 | 16.54 | 16.16 | 16.54 | 15.49 | 7,140 |
27 Mar 2024 | 16.74 | 16.74 | 16.02 | 16.38 | 15.34 | 15,124 |
26 Mar 2024 | 16.60 | 16.82 | 16.44 | 16.56 | 15.51 | 7,019 |
25 Mar 2024 | 16.22 | 16.82 | 16.04 | 16.64 | 15.59 | 12,833 |
22 Mar 2024 | 16.22 | 16.44 | 16.00 | 16.18 | 15.16 | 10,001 |
21 Mar 2024 | 16.20 | 16.42 | 16.00 | 16.30 | 15.27 | 8,935 |
20 Mar 2024 | 15.76 | 16.22 | 15.74 | 16.16 | 15.14 | 12,450 |
19 Mar 2024 | 15.74 | 15.76 | 15.44 | 15.76 | 14.76 | 9,121 |
18 Mar 2024 | 15.66 | 15.78 | 15.38 | 15.68 | 14.69 | 6,699 |
15 Mar 2024 | 15.28 | 15.70 | 15.20 | 15.70 | 14.71 | 18,799 |
14 Mar 2024 | 15.00 | 15.30 | 15.00 | 15.30 | 14.33 | 7,484 |
13 Mar 2024 | 15.12 | 15.30 | 14.82 | 15.04 | 14.09 | 12,496 |
12 Mar 2024 | 15.30 | 15.40 | 15.10 | 15.14 | 14.18 | 5,093 |
11 Mar 2024 | 15.80 | 15.80 | 15.20 | 15.20 | 14.24 | 10,904 |
08 Mar 2024 | 15.20 | 15.80 | 15.02 | 15.78 | 14.78 | 9,517 |
07 Mar 2024 | 15.30 | 15.86 | 15.04 | 15.06 | 14.11 | 9,544 |
06 Mar 2024 | 15.06 | 15.52 | 15.06 | 15.36 | 14.39 | 13,341 |
05 Mar 2024 | 15.00 | 15.22 | 14.90 | 15.00 | 14.05 | 7,449 |
04 Mar 2024 | 15.00 | 15.08 | 14.86 | 14.96 | 14.01 | 5,330 |
01 Mar 2024 | 14.84 | 15.04 | 14.70 | 14.82 | 13.88 | 11,847 |
29 Feb 2024 | 14.92 | 15.00 | 14.70 | 14.88 | 13.94 | 11,946 |
28 Feb 2024 | 15.10 | 15.12 | 14.90 | 14.90 | 13.96 | 5,478 |
27 Feb 2024 | 14.84 | 15.12 | 14.70 | 15.12 | 14.16 | 7,426 |
26 Feb 2024 | 15.02 | 15.06 | 14.80 | 14.84 | 13.90 | 11,889 |
23 Feb 2024 | 15.38 | 15.48 | 15.00 | 15.00 | 14.05 | 8,213 |
22 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.16 | 14.20 | 14,647 |
21 Feb 2024 | 15.58 | 15.58 | 15.32 | 15.32 | 14.35 | 3,613 |
20 Feb 2024 | 15.40 | 15.56 | 15.30 | 15.56 | 14.57 | 4,177 |
19 Feb 2024 | 15.60 | 15.98 | 15.22 | 15.44 | 14.46 | 13,835 |
16 Feb 2024 | 15.30 | 15.64 | 15.12 | 15.56 | 14.57 | 19,457 |
15 Feb 2024 | 14.82 | 15.32 | 14.82 | 15.16 | 14.20 | 7,760 |
14 Feb 2024 | 14.90 | 15.36 | 14.90 | 14.90 | 13.96 | 13,125 |
13 Feb 2024 | 14.92 | 15.24 | 14.92 | 15.00 | 14.05 | 9,856 |
12 Feb 2024 | 14.98 | 15.08 | 14.84 | 14.98 | 14.03 | 8,299 |
09 Feb 2024 | 14.94 | 15.04 | 14.74 | 14.74 | 13.81 | 11,525 |
08 Feb 2024 | 14.74 | 15.16 | 14.68 | 15.12 | 14.16 | 5,265 |
07 Feb 2024 | 14.52 | 14.72 | 14.46 | 14.60 | 13.68 | 7,226 |
06 Feb 2024 | 14.60 | 14.60 | 14.30 | 14.54 | 13.62 | 13,653 |
05 Feb 2024 | 14.90 | 14.96 | 14.44 | 14.64 | 13.71 | 16,753 |
02 Feb 2024 | 15.10 | 15.10 | 14.80 | 14.82 | 13.88 | 6,434 |
01 Feb 2024 | 15.08 | 15.24 | 14.98 | 14.98 | 14.03 | 9,403 |
31 Jan 2024 | 15.10 | 15.30 | 14.94 | 15.12 | 14.16 | 8,552 |
30 Jan 2024 | 15.20 | 15.32 | 15.10 | 15.10 | 14.14 | 6,761 |
29 Jan 2024 | 15.10 | 15.20 | 15.00 | 15.16 | 14.20 | 6,401 |
26 Jan 2024 | 14.82 | 15.08 | 14.82 | 15.02 | 14.07 | 2,388 |
25 Jan 2024 | 14.96 | 14.96 | 14.70 | 14.86 | 13.92 | 5,961 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |