Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 16.92 | 17.06 | 16.91 | 16.91 | 16.91 | - |
05 Jul 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
04 Jul 2024 | 16.58 | 16.76 | 16.58 | 16.76 | 16.76 | - |
03 Jul 2024 | 16.36 | 16.41 | 16.35 | 16.41 | 16.41 | - |
02 Jul 2024 | 16.50 | 16.50 | 16.33 | 16.33 | 16.33 | - |
01 Jul 2024 | 16.99 | 16.99 | 16.72 | 16.72 | 16.72 | - |
28 Jun 2024 | 16.67 | 16.80 | 16.67 | 16.75 | 16.75 | - |
27 Jun 2024 | 16.98 | 16.98 | 16.69 | 16.69 | 16.69 | - |
26 Jun 2024 | 17.25 | 17.25 | 17.13 | 17.13 | 17.13 | - |
25 Jun 2024 | 17.28 | 17.43 | 17.20 | 17.20 | 17.20 | - |
24 Jun 2024 | 17.42 | 17.42 | 17.25 | 17.36 | 17.36 | - |
21 Jun 2024 | 17.42 | 17.42 | 17.28 | 17.28 | 17.28 | - |
20 Jun 2024 | 17.12 | 17.25 | 17.12 | 17.25 | 17.25 | - |
19 Jun 2024 | 17.20 | 17.34 | 17.20 | 17.28 | 17.28 | - |
18 Jun 2024 | 16.92 | 17.07 | 16.92 | 17.06 | 17.06 | - |
17 Jun 2024 | 16.55 | 17.04 | 16.55 | 16.80 | 16.80 | - |
14 Jun 2024 | 16.74 | 16.93 | 16.63 | 16.79 | 16.79 | - |
13 Jun 2024 | 16.70 | 16.92 | 16.70 | 16.92 | 16.92 | - |
12 Jun 2024 | 16.48 | 16.59 | 16.48 | 16.59 | 16.59 | - |
11 Jun 2024 | 16.09 | 16.31 | 16.09 | 16.30 | 16.30 | - |
10 Jun 2024 | 15.93 | 15.95 | 15.93 | 15.95 | 15.95 | - |
07 Jun 2024 | 16.44 | 16.56 | 16.44 | 16.56 | 16.56 | - |
06 Jun 2024 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | - |
05 Jun 2024 | 16.30 | 16.47 | 16.30 | 16.40 | 16.40 | - |
04 Jun 2024 | 16.34 | 16.34 | 16.19 | 16.23 | 16.23 | - |
03 Jun 2024 | 16.33 | 16.54 | 16.33 | 16.43 | 16.43 | - |
31 May 2024 | 16.34 | 16.34 | 16.15 | 16.23 | 16.23 | - |
30 May 2024 | 16.07 | 16.38 | 16.07 | 16.35 | 16.35 | - |
29 May 2024 | 16.41 | 16.41 | 16.19 | 16.19 | 16.19 | - |
28 May 2024 | 16.66 | 16.80 | 16.66 | 16.80 | 16.80 | - |
27 May 2024 | 16.48 | 16.63 | 16.48 | 16.63 | 16.63 | - |
24 May 2024 | 16.19 | 16.28 | 16.19 | 16.28 | 16.28 | - |
23 May 2024 | 16.42 | 16.45 | 16.42 | 16.45 | 16.45 | - |
22 May 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
21 May 2024 | 16.69 | 16.75 | 16.69 | 16.75 | 16.75 | - |
20 May 2024 | 16.80 | 16.90 | 16.80 | 16.81 | 16.81 | 50 |
17 May 2024 | 16.72 | 16.79 | 16.72 | 16.78 | 16.78 | - |
16 May 2024 | 16.65 | 16.87 | 16.65 | 16.82 | 16.82 | - |
15 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
14 May 2024 | 16.00 | 16.17 | 16.00 | 16.17 | 16.17 | - |
13 May 2024 | 16.43 | 16.43 | 16.19 | 16.19 | 16.19 | - |
10 May 2024 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | - |
09 May 2024 | 16.62 | 16.68 | 16.58 | 16.68 | 16.68 | - |
08 May 2024 | 16.88 | 16.88 | 16.42 | 16.60 | 16.60 | - |
07 May 2024 | 17.01 | 17.07 | 17.01 | 17.06 | 17.06 | - |
06 May 2024 | 16.85 | 17.00 | 16.77 | 17.00 | 17.00 | - |
03 May 2024 | 16.60 | 16.73 | 16.56 | 16.73 | 16.73 | - |
02 May 2024 | 16.13 | 16.47 | 16.13 | 16.44 | 16.44 | - |
30 Apr 2024 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | - |
29 Apr 2024 | 16.34 | 16.42 | 16.32 | 16.35 | 16.35 | - |
26 Apr 2024 | 15.98 | 16.26 | 15.98 | 16.26 | 16.26 | - |
25 Apr 2024 | 16.35 | 16.35 | 16.06 | 16.06 | 16.06 | - |
24 Apr 2024 | 16.85 | 16.85 | 16.57 | 16.59 | 16.59 | - |
23 Apr 2024 | 16.51 | 16.68 | 16.44 | 16.65 | 16.65 | - |
22 Apr 2024 | 16.30 | 16.42 | 16.25 | 16.42 | 16.42 | - |
19 Apr 2024 | 15.95 | 16.13 | 15.93 | 16.13 | 16.13 | - |
18 Apr 2024 | 16.17 | 16.21 | 16.14 | 16.21 | 16.21 | - |
17 Apr 2024 | 16.14 | 16.39 | 16.14 | 16.39 | 16.39 | - |
16 Apr 2024 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | - |
15 Apr 2024 | 16.66 | 16.66 | 16.49 | 16.49 | 16.49 | - |
12 Apr 2024 | 16.63 | 16.90 | 16.63 | 16.80 | 16.80 | - |
11 Apr 2024 | 16.65 | 16.76 | 16.65 | 16.76 | 16.76 | - |
10 Apr 2024 | 17.00 | 17.05 | 16.61 | 16.61 | 16.61 | - |
09 Apr 2024 | 16.92 | 17.08 | 16.92 | 17.01 | 17.01 | - |
08 Apr 2024 | 16.63 | 16.81 | 16.63 | 16.81 | 16.81 | - |
05 Apr 2024 | 16.58 | 16.67 | 16.58 | 16.67 | 16.67 | - |
04 Apr 2024 | 16.74 | 16.90 | 16.74 | 16.90 | 16.90 | - |
03 Apr 2024 | 16.07 | 16.68 | 16.06 | 16.68 | 16.68 | - |
02 Apr 2024 | 16.31 | 16.42 | 16.26 | 16.36 | 16.36 | - |
28 Mar 2024 | 16.63 | 16.63 | 16.58 | 16.58 | 16.58 | - |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 16.96 | 17.05 | 16.95 | 17.05 | 11.55 | - |
26 Mar 2024 | 16.92 | 17.19 | 16.92 | 17.04 | 11.54 | - |
25 Mar 2024 | 16.89 | 17.03 | 16.88 | 17.03 | 11.53 | - |
22 Mar 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 11.45 | - |
21 Mar 2024 | 16.83 | 17.06 | 16.83 | 17.06 | 11.55 | - |
20 Mar 2024 | 17.01 | 17.01 | 16.48 | 16.50 | 11.18 | - |
19 Mar 2024 | 16.94 | 17.06 | 16.94 | 17.03 | 11.54 | - |
18 Mar 2024 | 17.23 | 17.30 | 17.23 | 17.24 | 11.67 | - |
15 Mar 2024 | 17.36 | 17.36 | 17.33 | 17.33 | 11.74 | - |
14 Mar 2024 | 17.52 | 17.59 | 17.52 | 17.59 | 11.92 | - |
13 Mar 2024 | 17.56 | 17.56 | 17.47 | 17.52 | 11.87 | - |
12 Mar 2024 | 17.45 | 17.45 | 17.43 | 17.43 | 11.81 | - |
11 Mar 2024 | 17.30 | 17.60 | 17.26 | 17.60 | 11.92 | - |
08 Mar 2024 | 17.01 | 17.29 | 17.01 | 17.29 | 11.71 | - |
07 Mar 2024 | 16.75 | 16.96 | 16.68 | 16.96 | 11.49 | - |
06 Mar 2024 | 16.75 | 16.79 | 16.73 | 16.79 | 11.37 | - |
05 Mar 2024 | 16.65 | 16.84 | 16.65 | 16.83 | 11.40 | - |
04 Mar 2024 | 17.16 | 17.16 | 16.83 | 16.83 | 11.40 | - |
01 Mar 2024 | 17.06 | 17.16 | 17.06 | 17.12 | 11.60 | - |
29 Feb 2024 | 16.86 | 17.05 | 16.86 | 17.05 | 11.55 | - |
28 Feb 2024 | 16.69 | 16.78 | 16.69 | 16.78 | 11.37 | - |
27 Feb 2024 | 16.51 | 16.75 | 16.51 | 16.74 | 11.34 | - |
26 Feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 11.11 | - |
23 Feb 2024 | 16.51 | 16.56 | 16.43 | 16.56 | 11.21 | - |
22 Feb 2024 | 16.48 | 16.57 | 16.39 | 16.47 | 11.15 | - |
21 Feb 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 11.08 | - |
20 Feb 2024 | 16.39 | 16.39 | 16.31 | 16.31 | 11.05 | - |
19 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 11.16 | - |
16 Feb 2024 | 16.77 | 16.77 | 16.69 | 16.69 | 11.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |