Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 16.60 | 16.60 | 16.30 | 16.55 | 16.55 | - |
13 Jun 2024 | 16.60 | 16.60 | 16.40 | 16.50 | 16.50 | - |
12 Jun 2024 | 16.55 | 16.55 | 16.40 | 16.50 | 16.50 | - |
11 Jun 2024 | 16.55 | 16.60 | 16.40 | 16.55 | 16.55 | - |
10 Jun 2024 | 16.75 | 16.75 | 16.40 | 16.55 | 16.55 | - |
07 Jun 2024 | 16.10 | 16.80 | 16.10 | 16.65 | 16.65 | - |
06 Jun 2024 | 15.10 | 16.10 | 15.10 | 16.05 | 16.05 | - |
05 Jun 2024 | 15.55 | 15.75 | 15.50 | 15.75 | 15.75 | - |
04 Jun 2024 | 15.45 | 15.50 | 15.25 | 15.40 | 15.40 | - |
03 Jun 2024 | 15.60 | 15.70 | 15.35 | 15.35 | 15.35 | - |
31 May 2024 | 15.00 | 15.80 | 15.00 | 15.25 | 15.25 | 15 |
31 May 2024 | 0.335486 Dividend | |||||
30 May 2024 | 15.75 | 15.80 | 15.50 | 15.55 | 15.21 | - |
29 May 2024 | 16.05 | 16.05 | 15.70 | 15.75 | 15.41 | - |
28 May 2024 | 16.30 | 16.30 | 15.90 | 15.90 | 15.56 | - |
27 May 2024 | 16.05 | 16.20 | 16.05 | 16.20 | 15.85 | - |
24 May 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 15.65 | - |
23 May 2024 | 16.10 | 16.15 | 16.00 | 16.15 | 15.80 | - |
22 May 2024 | 15.65 | 16.10 | 15.65 | 15.90 | 15.56 | - |
21 May 2024 | 15.75 | 15.75 | 15.65 | 15.70 | 15.36 | 20 |
20 May 2024 | 15.90 | 15.95 | 15.70 | 15.75 | 15.41 | 560 |
17 May 2024 | 15.85 | 15.85 | 15.65 | 15.70 | 15.36 | 500 |
16 May 2024 | 15.65 | 15.85 | 15.65 | 15.85 | 15.51 | - |
15 May 2024 | 15.65 | 15.75 | 15.55 | 15.70 | 15.36 | - |
14 May 2024 | 15.75 | 15.80 | 15.60 | 15.60 | 15.26 | - |
13 May 2024 | 15.70 | 15.75 | 15.60 | 15.65 | 15.31 | - |
10 May 2024 | 15.75 | 15.85 | 15.60 | 15.70 | 15.36 | - |
09 May 2024 | 15.85 | 15.95 | 15.70 | 15.70 | 15.36 | - |
08 May 2024 | 15.95 | 15.95 | 15.80 | 15.90 | 15.56 | - |
07 May 2024 | 15.75 | 15.95 | 15.75 | 15.90 | 15.56 | - |
06 May 2024 | 15.85 | 16.00 | 15.75 | 15.80 | 15.46 | - |
03 May 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.41 | - |
02 May 2024 | 15.60 | 15.75 | 15.55 | 15.70 | 15.36 | - |
30 Apr 2024 | 15.90 | 15.90 | 15.65 | 15.65 | 15.31 | - |
29 Apr 2024 | 15.85 | 15.95 | 15.80 | 15.85 | 15.51 | - |
26 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.46 | - |
25 Apr 2024 | 15.70 | 15.95 | 15.70 | 15.85 | 15.51 | - |
24 Apr 2024 | 16.15 | 16.15 | 15.85 | 15.90 | 15.56 | - |
23 Apr 2024 | 16.20 | 16.25 | 16.00 | 16.05 | 15.70 | - |
22 Apr 2024 | 15.90 | 16.25 | 15.85 | 16.25 | 15.90 | - |
19 Apr 2024 | 15.40 | 15.80 | 15.40 | 15.80 | 15.46 | - |
18 Apr 2024 | 15.90 | 16.35 | 14.50 | 15.45 | 15.12 | - |
17 Apr 2024 | 16.00 | 16.10 | 15.85 | 15.85 | 15.51 | - |
16 Apr 2024 | 16.25 | 16.25 | 15.85 | 16.05 | 15.70 | - |
15 Apr 2024 | 16.95 | 16.95 | 16.30 | 16.30 | 15.95 | - |
12 Apr 2024 | 16.80 | 16.85 | 16.50 | 16.55 | 16.19 | - |
11 Apr 2024 | 16.70 | 16.75 | 16.65 | 16.70 | 16.34 | - |
10 Apr 2024 | 16.80 | 16.85 | 16.65 | 16.70 | 16.34 | - |
09 Apr 2024 | 16.60 | 16.80 | 16.50 | 16.65 | 16.29 | - |
08 Apr 2024 | 16.45 | 16.50 | 16.35 | 16.50 | 16.14 | - |
05 Apr 2024 | 16.40 | 16.45 | 16.30 | 16.40 | 16.05 | - |
04 Apr 2024 | 16.35 | 16.50 | 16.30 | 16.40 | 16.05 | - |
03 Apr 2024 | 16.25 | 16.50 | 16.25 | 16.35 | 16.00 | - |
02 Apr 2024 | 16.60 | 16.60 | 16.20 | 16.30 | 15.95 | - |
28 Mar 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.24 | - |
27 Mar 2024 | 16.50 | 16.55 | 16.35 | 16.40 | 16.05 | - |
26 Mar 2024 | 16.35 | 16.40 | 16.30 | 16.40 | 16.05 | - |
25 Mar 2024 | 16.50 | 16.55 | 16.25 | 16.30 | 15.95 | - |
22 Mar 2024 | 16.75 | 16.75 | 16.40 | 16.40 | 16.05 | - |
21 Mar 2024 | 17.50 | 17.50 | 16.80 | 16.80 | 16.44 | - |
20 Mar 2024 | 17.30 | 17.30 | 17.15 | 17.30 | 16.93 | - |
19 Mar 2024 | 17.55 | 17.55 | 17.20 | 17.30 | 16.93 | - |
18 Mar 2024 | 17.80 | 17.90 | 17.55 | 17.60 | 17.22 | - |
15 Mar 2024 | 18.05 | 18.05 | 17.70 | 17.70 | 17.32 | - |
14 Mar 2024 | 17.80 | 18.15 | 17.80 | 18.05 | 17.66 | - |
13 Mar 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.32 | - |
12 Mar 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.42 | - |
11 Mar 2024 | 17.65 | 17.65 | 17.55 | 17.60 | 17.22 | - |
08 Mar 2024 | 17.65 | 17.70 | 17.60 | 17.60 | 17.22 | - |
07 Mar 2024 | 17.65 | 17.85 | 17.65 | 17.70 | 17.32 | - |
06 Mar 2024 | 17.75 | 17.95 | 17.75 | 17.75 | 17.37 | - |
05 Mar 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.32 | - |
04 Mar 2024 | 18.25 | 18.25 | 18.05 | 18.20 | 17.81 | - |
01 Mar 2024 | 18.65 | 18.65 | 18.25 | 18.30 | 17.91 | - |
29 Feb 2024 | 18.45 | 18.50 | 18.40 | 18.45 | 18.05 | - |
28 Feb 2024 | 18.50 | 18.55 | 18.30 | 18.40 | 18.00 | - |
27 Feb 2024 | 18.40 | 18.45 | 18.25 | 18.45 | 18.05 | - |
26 Feb 2024 | 18.65 | 18.65 | 18.30 | 18.45 | 18.05 | - |
23 Feb 2024 | 18.80 | 18.80 | 18.55 | 18.55 | 18.15 | - |
22 Feb 2024 | 18.55 | 18.75 | 18.45 | 18.75 | 18.35 | - |
21 Feb 2024 | 18.50 | 18.50 | 18.20 | 18.25 | 17.86 | - |
20 Feb 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 18.10 | - |
19 Feb 2024 | 18.65 | 19.35 | 18.65 | 19.05 | 18.64 | - |
16 Feb 2024 | 18.85 | 19.10 | 18.85 | 18.95 | 18.54 | - |
15 Feb 2024 | 18.80 | 18.85 | 18.75 | 18.80 | 18.39 | - |
14 Feb 2024 | 18.55 | 18.80 | 18.55 | 18.80 | 18.39 | - |
13 Feb 2024 | 18.65 | 18.65 | 18.50 | 18.50 | 18.10 | - |
12 Feb 2024 | 18.65 | 18.80 | 18.65 | 18.70 | 18.30 | - |
09 Feb 2024 | 18.85 | 18.85 | 18.35 | 18.60 | 18.20 | 200 |
08 Feb 2024 | 18.95 | 19.00 | 18.70 | 18.70 | 18.30 | - |
07 Feb 2024 | 19.00 | 19.00 | 18.75 | 18.90 | 18.49 | - |
06 Feb 2024 | 18.75 | 19.30 | 18.75 | 19.15 | 18.74 | - |
05 Feb 2024 | 18.75 | 18.95 | 18.75 | 18.90 | 18.49 | - |
02 Feb 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.44 | - |
01 Feb 2024 | 18.40 | 18.55 | 18.40 | 18.55 | 18.15 | - |
31 Jan 2024 | 18.35 | 18.50 | 18.35 | 18.40 | 18.00 | - |
30 Jan 2024 | 18.60 | 18.60 | 18.35 | 18.40 | 18.00 | - |
29 Jan 2024 | 18.60 | 18.60 | 18.50 | 18.60 | 18.20 | - |
26 Jan 2024 | 18.35 | 18.65 | 18.35 | 18.60 | 18.20 | - |
25 Jan 2024 | 18.35 | 18.55 | 18.30 | 18.50 | 18.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |