Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 15.63 | 15.66 | 15.53 | 15.53 | 15.53 | 12 |
14 Jun 2024 | 15.49 | 15.49 | 15.37 | 15.37 | 15.37 | - |
13 Jun 2024 | 15.36 | 15.39 | 15.26 | 15.29 | 15.29 | - |
12 Jun 2024 | 15.24 | 15.47 | 15.22 | 15.45 | 15.45 | - |
11 Jun 2024 | 15.09 | 15.09 | 15.07 | 15.09 | 15.09 | - |
10 Jun 2024 | 15.10 | 15.14 | 15.10 | 15.14 | 15.14 | - |
07 Jun 2024 | 15.12 | 15.12 | 15.02 | 15.07 | 15.07 | - |
06 Jun 2024 | 14.98 | 14.98 | 14.95 | 14.96 | 14.96 | - |
05 Jun 2024 | 14.70 | 14.76 | 14.69 | 14.76 | 14.76 | - |
04 Jun 2024 | 14.56 | 14.56 | 14.51 | 14.51 | 14.51 | - |
03 Jun 2024 | 14.70 | 14.74 | 14.59 | 14.59 | 14.59 | - |
31 May 2024 | 14.66 | 14.71 | 14.66 | 14.71 | 14.71 | - |
30 May 2024 | 14.63 | 14.75 | 14.63 | 14.66 | 14.66 | - |
29 May 2024 | 14.63 | 14.65 | 14.60 | 14.63 | 14.63 | - |
28 May 2024 | 14.68 | 14.68 | 14.46 | 14.46 | 14.46 | - |
27 May 2024 | 14.78 | 14.80 | 14.75 | 14.75 | 14.75 | - |
24 May 2024 | 14.96 | 15.05 | 14.96 | 15.05 | 15.05 | - |
23 May 2024 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - |
22 May 2024 | 15.01 | 15.05 | 14.96 | 14.96 | 14.96 | - |
21 May 2024 | 15.16 | 15.45 | 15.16 | 15.45 | 15.45 | - |
20 May 2024 | 16.21 | 16.21 | 16.20 | 16.20 | 16.20 | - |
17 May 2024 | 16.20 | 16.20 | 15.98 | 16.01 | 16.01 | - |
16 May 2024 | 16.37 | 16.46 | 16.37 | 16.37 | 16.37 | - |
15 May 2024 | 16.27 | 16.27 | 16.21 | 16.23 | 16.23 | - |
14 May 2024 | 16.65 | 16.65 | 16.62 | 16.62 | 16.62 | - |
13 May 2024 | 16.40 | 16.43 | 16.28 | 16.28 | 16.28 | - |
10 May 2024 | 16.20 | 16.24 | 16.19 | 16.19 | 16.19 | - |
09 May 2024 | 16.10 | 16.22 | 16.08 | 16.22 | 16.22 | - |
08 May 2024 | 16.13 | 16.13 | 16.09 | 16.10 | 16.10 | - |
07 May 2024 | 16.15 | 16.20 | 16.14 | 16.20 | 16.20 | - |
06 May 2024 | 16.02 | 16.11 | 16.02 | 16.09 | 16.09 | - |
03 May 2024 | 16.14 | 16.14 | 15.78 | 15.97 | 15.97 | 12 |
02 May 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | - |
30 Apr 2024 | 16.18 | 16.18 | 15.98 | 15.98 | 15.98 | - |
29 Apr 2024 | 16.14 | 16.17 | 16.12 | 16.17 | 16.17 | - |
26 Apr 2024 | 15.84 | 15.99 | 15.84 | 15.99 | 15.99 | - |
25 Apr 2024 | 16.10 | 16.10 | 15.97 | 15.97 | 15.97 | - |
24 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
23 Apr 2024 | 16.08 | 16.23 | 16.03 | 16.23 | 16.23 | - |
22 Apr 2024 | 15.84 | 15.94 | 15.82 | 15.94 | 15.94 | - |
19 Apr 2024 | 15.62 | 15.73 | 15.62 | 15.68 | 15.68 | - |
18 Apr 2024 | 15.55 | 15.55 | 15.39 | 15.39 | 15.39 | - |
17 Apr 2024 | 15.55 | 15.65 | 15.49 | 15.49 | 15.49 | - |
16 Apr 2024 | 16.00 | 16.00 | 15.85 | 15.89 | 15.89 | - |
15 Apr 2024 | 16.09 | 16.15 | 15.92 | 15.92 | 15.92 | - |
12 Apr 2024 | 16.40 | 16.40 | 16.07 | 16.07 | 16.07 | - |
11 Apr 2024 | 16.62 | 16.67 | 16.58 | 16.67 | 16.67 | - |
10 Apr 2024 | 17.33 | 17.34 | 17.04 | 17.04 | 17.04 | - |
09 Apr 2024 | 17.33 | 17.36 | 17.30 | 17.30 | 17.30 | - |
08 Apr 2024 | 17.49 | 17.54 | 17.49 | 17.52 | 17.52 | - |
05 Apr 2024 | 17.47 | 17.50 | 17.47 | 17.49 | 17.49 | - |
04 Apr 2024 | 17.41 | 17.54 | 17.41 | 17.54 | 17.54 | - |
03 Apr 2024 | 17.37 | 17.49 | 17.37 | 17.49 | 17.49 | - |
02 Apr 2024 | 17.58 | 17.58 | 17.28 | 17.28 | 17.28 | - |
28 Mar 2024 | 17.46 | 17.51 | 17.43 | 17.51 | 17.51 | - |
27 Mar 2024 | 17.49 | 17.49 | 17.39 | 17.39 | 17.39 | - |
26 Mar 2024 | 17.51 | 17.55 | 17.50 | 17.51 | 17.51 | - |
25 Mar 2024 | 17.31 | 17.35 | 17.31 | 17.33 | 17.33 | - |
22 Mar 2024 | 16.97 | 17.01 | 16.97 | 17.01 | 17.01 | - |
21 Mar 2024 | 16.85 | 16.87 | 16.81 | 16.84 | 16.84 | - |
20 Mar 2024 | 16.26 | 16.46 | 16.26 | 16.46 | 16.46 | - |
19 Mar 2024 | 16.26 | 16.35 | 16.26 | 16.35 | 16.35 | - |
18 Mar 2024 | 16.61 | 16.61 | 16.55 | 16.55 | 16.55 | - |
15 Mar 2024 | 16.77 | 16.80 | 16.50 | 16.50 | 16.50 | - |
14 Mar 2024 | 16.79 | 16.82 | 16.58 | 16.61 | 16.61 | - |
13 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
12 Mar 2024 | 16.79 | 16.93 | 16.46 | 16.46 | 16.46 | - |
11 Mar 2024 | 17.05 | 17.05 | 16.85 | 17.05 | 17.05 | - |
08 Mar 2024 | 17.10 | 17.10 | 16.84 | 16.84 | 16.84 | - |
07 Mar 2024 | 16.85 | 16.93 | 16.85 | 16.90 | 16.90 | - |
06 Mar 2024 | 16.76 | 16.84 | 16.75 | 16.75 | 16.75 | - |
05 Mar 2024 | 16.50 | 16.52 | 16.40 | 16.45 | 16.45 | - |
04 Mar 2024 | 17.03 | 17.10 | 16.95 | 16.95 | 16.95 | - |
01 Mar 2024 | 17.39 | 17.49 | 17.35 | 17.49 | 17.49 | - |
01 Mar 2024 | 0.43 Dividend | |||||
29 Feb 2024 | 17.78 | 17.84 | 17.75 | 17.81 | 17.38 | - |
28 Feb 2024 | 17.47 | 17.47 | 17.46 | 17.46 | 17.04 | - |
27 Feb 2024 | 17.51 | 17.56 | 17.46 | 17.46 | 17.04 | - |
26 Feb 2024 | 17.62 | 17.62 | 17.58 | 17.61 | 17.18 | - |
23 Feb 2024 | 17.62 | 17.62 | 17.41 | 17.41 | 16.99 | - |
22 Feb 2024 | 17.44 | 17.44 | 17.39 | 17.40 | 16.98 | - |
21 Feb 2024 | 17.51 | 17.51 | 17.46 | 17.46 | 17.04 | - |
20 Feb 2024 | 17.59 | 17.59 | 17.15 | 17.31 | 16.89 | - |
19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.54 | - |
16 Feb 2024 | 19.15 | 19.19 | 19.10 | 19.19 | 18.73 | - |
15 Feb 2024 | 19.18 | 19.23 | 19.15 | 19.15 | 18.69 | - |
14 Feb 2024 | 19.20 | 19.32 | 19.20 | 19.28 | 18.81 | - |
13 Feb 2024 | 19.45 | 19.45 | 18.88 | 18.88 | 18.42 | - |
12 Feb 2024 | 19.21 | 19.26 | 19.09 | 19.26 | 18.79 | - |
09 Feb 2024 | 18.85 | 18.87 | 18.85 | 18.85 | 18.39 | - |
08 Feb 2024 | 18.79 | 18.79 | 18.75 | 18.75 | 18.30 | - |
07 Feb 2024 | 18.72 | 18.81 | 18.65 | 18.78 | 18.33 | - |
06 Feb 2024 | 18.88 | 18.89 | 18.83 | 18.89 | 18.43 | - |
05 Feb 2024 | 19.14 | 19.16 | 19.03 | 19.11 | 18.65 | - |
02 Feb 2024 | 19.07 | 19.09 | 19.05 | 19.09 | 18.63 | - |
01 Feb 2024 | 18.90 | 19.08 | 18.90 | 18.98 | 18.52 | - |
31 Jan 2024 | 19.37 | 19.37 | 19.17 | 19.17 | 18.71 | - |
30 Jan 2024 | 19.46 | 19.46 | 19.37 | 19.37 | 18.90 | - |
29 Jan 2024 | 19.16 | 19.25 | 19.16 | 19.24 | 18.78 | - |
26 Jan 2024 | 19.09 | 19.09 | 19.03 | 19.03 | 18.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |