Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 14.75 | 14.92 | 11.05 | 11.05 | 11.05 | 165 |
26 Jun 2024 | 14.65 | 14.67 | 14.49 | 14.49 | 14.49 | - |
25 Jun 2024 | 14.85 | 14.90 | 14.70 | 14.70 | 14.70 | - |
24 Jun 2024 | 14.90 | 15.08 | 14.84 | 14.90 | 14.90 | - |
21 Jun 2024 | 14.80 | 14.87 | 14.80 | 14.86 | 14.86 | - |
20 Jun 2024 | 14.96 | 15.04 | 14.81 | 14.81 | 14.81 | - |
19 Jun 2024 | 14.99 | 15.03 | 14.81 | 14.95 | 14.95 | - |
18 Jun 2024 | 14.08 | 14.76 | 14.05 | 14.76 | 14.76 | - |
17 Jun 2024 | 14.60 | 14.60 | 14.13 | 14.13 | 14.13 | - |
14 Jun 2024 | 14.31 | 14.35 | 14.21 | 14.32 | 14.32 | - |
13 Jun 2024 | 14.36 | 14.38 | 14.17 | 14.27 | 14.27 | - |
12 Jun 2024 | 14.83 | 14.83 | 14.71 | 14.71 | 14.71 | - |
11 Jun 2024 | 14.75 | 14.81 | 14.75 | 14.76 | 14.76 | - |
10 Jun 2024 | 14.70 | 14.70 | 14.61 | 14.61 | 14.61 | 10 |
07 Jun 2024 | 14.51 | 14.73 | 14.51 | 14.73 | 14.73 | - |
06 Jun 2024 | 14.60 | 14.60 | 14.53 | 14.53 | 14.53 | - |
05 Jun 2024 | 14.78 | 14.80 | 14.60 | 14.63 | 14.63 | - |
04 Jun 2024 | 14.53 | 14.73 | 14.53 | 14.73 | 14.73 | - |
03 Jun 2024 | 14.90 | 15.15 | 14.46 | 14.46 | 14.46 | 226 |
31 May 2024 | 14.14 | 14.82 | 14.14 | 14.82 | 14.82 | - |
30 May 2024 | 13.65 | 14.27 | 13.65 | 14.27 | 14.27 | - |
29 May 2024 | 14.17 | 14.18 | 13.67 | 13.67 | 13.67 | - |
28 May 2024 | 14.82 | 14.99 | 14.27 | 14.27 | 14.27 | 125 |
27 May 2024 | 14.78 | 14.90 | 14.78 | 14.84 | 14.84 | - |
24 May 2024 | 14.75 | 14.87 | 14.75 | 14.83 | 14.83 | - |
23 May 2024 | 15.21 | 15.23 | 14.83 | 14.83 | 14.83 | - |
22 May 2024 | 15.43 | 15.43 | 15.24 | 15.24 | 15.24 | - |
21 May 2024 | 16.36 | 16.36 | 15.45 | 15.45 | 15.45 | - |
20 May 2024 | 16.63 | 16.65 | 16.51 | 16.51 | 16.51 | - |
20 May 2024 | 0.25 Dividend | |||||
17 May 2024 | 16.80 | 16.92 | 16.77 | 16.77 | 16.52 | - |
16 May 2024 | 16.48 | 16.68 | 16.48 | 16.68 | 16.43 | - |
15 May 2024 | 16.92 | 16.94 | 16.44 | 16.44 | 16.20 | - |
14 May 2024 | 16.74 | 16.98 | 16.73 | 16.73 | 16.48 | - |
13 May 2024 | 15.95 | 17.00 | 15.95 | 16.71 | 16.46 | - |
10 May 2024 | 16.00 | 16.12 | 15.97 | 16.01 | 15.77 | - |
09 May 2024 | 16.12 | 16.12 | 15.95 | 15.95 | 15.71 | - |
08 May 2024 | 16.07 | 16.10 | 16.01 | 16.01 | 15.77 | - |
07 May 2024 | 16.10 | 16.16 | 16.00 | 16.05 | 15.81 | - |
06 May 2024 | 16.51 | 16.70 | 16.11 | 16.11 | 15.87 | 53 |
03 May 2024 | 16.30 | 16.64 | 16.21 | 16.48 | 16.23 | - |
02 May 2024 | 16.19 | 16.22 | 16.15 | 16.19 | 15.95 | - |
30 Apr 2024 | 16.77 | 16.77 | 16.51 | 16.65 | 16.40 | - |
29 Apr 2024 | 16.51 | 16.62 | 16.51 | 16.62 | 16.37 | - |
26 Apr 2024 | 16.39 | 16.73 | 16.39 | 16.66 | 16.41 | - |
25 Apr 2024 | 16.60 | 16.64 | 16.44 | 16.44 | 16.19 | - |
24 Apr 2024 | 16.90 | 16.90 | 16.51 | 16.51 | 16.26 | - |
23 Apr 2024 | 17.08 | 17.10 | 16.90 | 16.90 | 16.65 | - |
22 Apr 2024 | 17.08 | 17.12 | 16.98 | 17.12 | 16.87 | - |
19 Apr 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.55 | - |
18 Apr 2024 | 16.52 | 16.52 | 16.45 | 16.51 | 16.27 | - |
17 Apr 2024 | 16.60 | 16.64 | 16.50 | 16.60 | 16.35 | - |
16 Apr 2024 | 16.56 | 16.64 | 16.51 | 16.60 | 16.35 | - |
15 Apr 2024 | 16.80 | 16.81 | 16.59 | 16.59 | 16.34 | - |
12 Apr 2024 | 16.80 | 16.87 | 16.64 | 16.80 | 16.55 | - |
11 Apr 2024 | 16.75 | 16.87 | 16.64 | 16.87 | 16.62 | - |
10 Apr 2024 | 17.60 | 17.61 | 16.83 | 16.83 | 16.58 | - |
09 Apr 2024 | 17.60 | 17.75 | 17.60 | 17.60 | 17.34 | - |
08 Apr 2024 | 17.74 | 17.76 | 17.51 | 17.51 | 17.25 | 57 |
05 Apr 2024 | 17.49 | 17.61 | 17.39 | 17.61 | 17.35 | - |
04 Apr 2024 | 17.10 | 17.36 | 17.10 | 17.36 | 17.10 | - |
03 Apr 2024 | 17.42 | 17.69 | 17.20 | 17.20 | 16.94 | - |
02 Apr 2024 | 18.35 | 18.40 | 17.64 | 17.64 | 17.38 | 10 |
28 Mar 2024 | 19.36 | 20.13 | 19.33 | 20.13 | 19.83 | - |
27 Mar 2024 | 18.91 | 19.32 | 18.87 | 19.31 | 19.03 | - |
26 Mar 2024 | 18.98 | 19.02 | 18.80 | 18.94 | 18.66 | - |
25 Mar 2024 | 18.96 | 19.13 | 18.96 | 18.97 | 18.69 | - |
22 Mar 2024 | 19.24 | 19.24 | 19.04 | 19.04 | 18.76 | - |
21 Mar 2024 | 19.25 | 19.35 | 19.05 | 19.05 | 18.77 | - |
20 Mar 2024 | 18.98 | 19.13 | 18.98 | 19.09 | 18.80 | - |
19 Mar 2024 | 18.98 | 19.00 | 18.95 | 18.99 | 18.71 | - |
18 Mar 2024 | 19.15 | 19.15 | 19.06 | 19.10 | 18.81 | - |
15 Mar 2024 | 18.83 | 19.20 | 18.83 | 19.08 | 18.79 | - |
14 Mar 2024 | 19.21 | 19.24 | 18.85 | 18.85 | 18.57 | - |
13 Mar 2024 | 19.40 | 19.41 | 19.23 | 19.30 | 19.01 | - |
12 Mar 2024 | 19.62 | 19.67 | 19.47 | 19.47 | 19.18 | - |
11 Mar 2024 | 19.19 | 19.78 | 19.19 | 19.78 | 19.49 | 50 |
08 Mar 2024 | 19.05 | 19.39 | 19.05 | 19.39 | 19.10 | - |
07 Mar 2024 | 19.01 | 19.15 | 19.01 | 19.13 | 18.84 | - |
06 Mar 2024 | 19.20 | 19.25 | 19.20 | 19.22 | 18.93 | - |
05 Mar 2024 | 18.90 | 19.45 | 18.90 | 19.45 | 19.16 | - |
04 Mar 2024 | 19.70 | 19.73 | 18.99 | 19.02 | 18.73 | 370 |
01 Mar 2024 | 19.60 | 19.74 | 19.57 | 19.67 | 19.38 | - |
29 Feb 2024 | 19.40 | 19.60 | 19.38 | 19.55 | 19.26 | - |
28 Feb 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.21 | - |
27 Feb 2024 | 19.30 | 19.69 | 19.30 | 19.68 | 19.38 | - |
26 Feb 2024 | 19.95 | 19.99 | 19.31 | 19.31 | 19.02 | - |
23 Feb 2024 | 19.80 | 20.08 | 19.80 | 20.08 | 19.79 | - |
22 Feb 2024 | 20.00 | 20.00 | 19.75 | 19.86 | 19.57 | 110 |
21 Feb 2024 | 19.85 | 20.06 | 19.75 | 20.06 | 19.76 | - |
20 Feb 2024 | 20.20 | 20.52 | 20.16 | 20.52 | 20.21 | - |
19 Feb 2024 | 20.25 | 20.28 | 20.24 | 20.24 | 19.94 | - |
16 Feb 2024 | 20.40 | 20.43 | 20.38 | 20.43 | 20.13 | - |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 19.99 | 20.67 | 19.99 | 20.67 | 20.12 | - |
14 Feb 2024 | 20.01 | 20.22 | 20.01 | 20.18 | 19.64 | - |
13 Feb 2024 | 20.86 | 20.90 | 20.08 | 20.08 | 19.55 | - |
12 Feb 2024 | 20.52 | 20.99 | 20.51 | 20.93 | 20.37 | - |
09 Feb 2024 | 20.82 | 20.93 | 20.56 | 20.71 | 20.15 | - |
08 Feb 2024 | 21.10 | 21.19 | 21.08 | 21.08 | 20.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |