Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 800 |
25 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
24 Jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
21 Jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
20 Jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
19 Jun 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
17 Jun 2024 | 16.17 | 16.34 | 16.17 | 16.34 | 16.34 | - |
14 Jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
14 Jun 2024 | 0.075 Dividend | |||||
13 Jun 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.47 | - |
12 Jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | - |
11 Jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.09 | - |
10 Jun 2024 | 16.02 | 16.08 | 16.02 | 16.08 | 16.00 | - |
07 Jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | - |
06 Jun 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.75 | - |
05 Jun 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | - |
04 Jun 2024 | 16.03 | 16.03 | 15.81 | 15.81 | 15.74 | - |
03 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.04 | - |
31 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.69 | - |
30 May 2024 | 16.65 | 16.65 | 16.63 | 16.63 | 16.55 | - |
29 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | - |
28 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.71 | - |
27 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | - |
24 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
23 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.66 | - |
22 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | - |
21 May 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 17.23 | - |
20 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
17 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.19 | - |
16 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
15 May 2024 | 17.39 | 17.39 | 17.03 | 17.03 | 16.95 | 800 |
14 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.17 | - |
13 May 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
10 May 2024 | 17.74 | 17.74 | 17.70 | 17.70 | 17.62 | - |
09 May 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 17.47 | - |
08 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.34 | - |
07 May 2024 | 17.43 | 17.49 | 17.43 | 17.49 | 17.41 | 300 |
06 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.09 | - |
03 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.10 | - |
02 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | - |
30 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | - |
29 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.29 | - |
26 Apr 2024 | 17.86 | 17.86 | 17.26 | 17.26 | 17.18 | 30 |
25 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.36 | - |
24 Apr 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.33 | - |
23 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.25 | - |
22 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.24 | - |
19 Apr 2024 | 17.48 | 17.48 | 17.14 | 17.14 | 17.06 | - |
18 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | - |
17 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.48 | - |
16 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.87 | - |
15 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.11 | - |
12 Apr 2024 | 18.70 | 18.78 | 18.70 | 18.78 | 18.69 | - |
11 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
10 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | - |
09 Apr 2024 | 18.62 | 18.66 | 18.62 | 18.66 | 18.57 | - |
08 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | - |
05 Apr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.33 | - |
04 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | - |
03 Apr 2024 | 18.44 | 18.45 | 18.44 | 18.45 | 18.37 | - |
02 Apr 2024 | 18.24 | 18.24 | 18.15 | 18.15 | 18.06 | - |
28 Mar 2024 | 17.60 | 18.40 | 17.60 | 18.10 | 18.02 | 840 |
27 Mar 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.32 | - |
26 Mar 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.52 | - |
25 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
22 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
21 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
20 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | - |
19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - |
18 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.82 | - |
15 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - |
14 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - |
13 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | - |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | - |
11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
08 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
07 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
06 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
05 Mar 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.28 | - |
04 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
01 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
29 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
28 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
27 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
26 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
23 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
22 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
21 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
20 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
19 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
16 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
15 Feb 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.08 | - |
14 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.68 | - |
13 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
12 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
09 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
08 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
07 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |