Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.40 | 16.76 | 16.40 | 16.60 | 16.60 | - |
27 Jun 2024 | 15.54 | 16.38 | 15.54 | 16.38 | 16.38 | - |
26 Jun 2024 | 15.68 | 15.88 | 15.68 | 15.74 | 15.74 | - |
25 Jun 2024 | 16.10 | 16.14 | 15.84 | 15.84 | 15.84 | - |
24 Jun 2024 | 15.52 | 16.12 | 15.50 | 16.12 | 16.12 | - |
21 Jun 2024 | 16.24 | 16.64 | 16.24 | 16.56 | 16.56 | - |
20 Jun 2024 | 15.60 | 16.18 | 15.60 | 16.18 | 16.18 | - |
19 Jun 2024 | 15.60 | 15.60 | 15.56 | 15.56 | 15.56 | - |
18 Jun 2024 | 15.98 | 15.98 | 15.88 | 15.88 | 15.88 | - |
17 Jun 2024 | 16.62 | 16.64 | 16.28 | 16.28 | 16.28 | - |
17 Jun 2024 | 0.05 Dividend | |||||
14 Jun 2024 | 17.40 | 17.48 | 17.30 | 17.42 | 17.37 | - |
13 Jun 2024 | 17.54 | 17.56 | 17.18 | 17.48 | 17.43 | - |
12 Jun 2024 | 18.12 | 18.12 | 17.40 | 17.40 | 17.35 | - |
11 Jun 2024 | 19.14 | 19.60 | 19.14 | 19.60 | 19.54 | - |
10 Jun 2024 | 19.68 | 19.68 | 19.38 | 19.38 | 19.32 | - |
07 Jun 2024 | 19.48 | 19.76 | 19.44 | 19.70 | 19.64 | - |
06 Jun 2024 | 18.84 | 19.68 | 18.78 | 19.68 | 19.62 | - |
05 Jun 2024 | 19.00 | 19.00 | 18.70 | 18.76 | 18.71 | - |
04 Jun 2024 | 19.96 | 19.96 | 19.78 | 19.78 | 19.72 | - |
03 Jun 2024 | 18.82 | 20.20 | 18.82 | 20.10 | 20.04 | - |
31 May 2024 | 18.80 | 18.92 | 18.74 | 18.76 | 18.71 | - |
30 May 2024 | 17.84 | 18.48 | 17.82 | 18.48 | 18.43 | - |
29 May 2024 | 18.62 | 18.72 | 18.48 | 18.48 | 18.43 | - |
28 May 2024 | 18.88 | 18.90 | 18.78 | 18.78 | 18.73 | - |
27 May 2024 | 18.92 | 18.92 | 18.88 | 18.92 | 18.87 | - |
24 May 2024 | 18.68 | 19.04 | 18.66 | 19.04 | 18.99 | 500 |
23 May 2024 | 20.00 | 20.00 | 18.88 | 18.88 | 18.83 | - |
22 May 2024 | 19.70 | 19.98 | 19.68 | 19.98 | 19.92 | - |
21 May 2024 | 19.00 | 19.56 | 19.00 | 19.56 | 19.50 | - |
20 May 2024 | 19.34 | 19.44 | 19.22 | 19.28 | 19.22 | - |
17 May 2024 | 19.84 | 19.84 | 19.42 | 19.46 | 19.40 | - |
16 May 2024 | 19.70 | 20.30 | 19.70 | 20.05 | 19.99 | - |
15 May 2024 | 20.05 | 20.05 | 19.78 | 19.78 | 19.72 | - |
14 May 2024 | 20.25 | 20.70 | 20.20 | 20.70 | 20.64 | - |
13 May 2024 | 20.10 | 20.70 | 20.05 | 20.70 | 20.64 | - |
10 May 2024 | 21.10 | 21.20 | 20.85 | 20.85 | 20.79 | - |
09 May 2024 | 21.55 | 21.55 | 20.80 | 20.80 | 20.74 | - |
08 May 2024 | 21.30 | 21.35 | 21.20 | 21.35 | 21.29 | - |
07 May 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.34 | - |
06 May 2024 | 20.55 | 22.30 | 20.55 | 22.30 | 22.24 | - |
03 May 2024 | 23.70 | 23.75 | 22.00 | 22.00 | 21.94 | - |
02 May 2024 | 19.68 | 20.25 | 19.66 | 20.25 | 20.19 | - |
30 Apr 2024 | 19.74 | 19.74 | 19.32 | 19.52 | 19.46 | - |
29 Apr 2024 | 20.75 | 20.90 | 20.25 | 20.25 | 20.19 | - |
26 Apr 2024 | 20.60 | 21.00 | 20.50 | 21.00 | 20.94 | - |
25 Apr 2024 | 21.10 | 21.10 | 20.85 | 20.85 | 20.79 | - |
24 Apr 2024 | 21.30 | 21.50 | 21.20 | 21.35 | 21.29 | - |
23 Apr 2024 | 20.90 | 21.40 | 20.80 | 21.40 | 21.34 | - |
22 Apr 2024 | 21.15 | 21.30 | 21.15 | 21.25 | 21.19 | - |
19 Apr 2024 | 19.98 | 21.05 | 19.98 | 21.05 | 20.99 | - |
18 Apr 2024 | 19.40 | 19.94 | 19.26 | 19.94 | 19.88 | - |
17 Apr 2024 | 19.28 | 19.48 | 19.28 | 19.38 | 19.32 | - |
16 Apr 2024 | 19.60 | 19.68 | 19.54 | 19.68 | 19.62 | - |
15 Apr 2024 | 19.96 | 20.15 | 19.92 | 19.92 | 19.86 | - |
12 Apr 2024 | 21.30 | 21.45 | 20.85 | 20.85 | 20.79 | - |
11 Apr 2024 | 21.00 | 21.05 | 20.70 | 21.05 | 20.99 | - |
10 Apr 2024 | 21.45 | 21.50 | 20.95 | 20.95 | 20.89 | - |
09 Apr 2024 | 21.70 | 22.05 | 21.55 | 21.70 | 21.64 | - |
08 Apr 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.74 | - |
05 Apr 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 21.04 | - |
04 Apr 2024 | 20.10 | 21.00 | 20.10 | 21.00 | 20.94 | - |
03 Apr 2024 | 19.24 | 19.30 | 19.22 | 19.22 | 19.16 | - |
02 Apr 2024 | 19.46 | 19.46 | 19.22 | 19.22 | 19.16 | - |
28 Mar 2024 | 20.10 | 20.50 | 20.10 | 20.10 | 20.04 | - |
27 Mar 2024 | 19.30 | 19.80 | 19.30 | 19.80 | 19.74 | - |
26 Mar 2024 | 19.55 | 19.85 | 19.55 | 19.85 | 19.79 | - |
25 Mar 2024 | 18.95 | 19.70 | 18.90 | 19.70 | 19.64 | - |
22 Mar 2024 | 19.95 | 19.95 | 19.20 | 19.20 | 19.14 | - |
21 Mar 2024 | 21.70 | 21.70 | 20.70 | 20.70 | 20.64 | - |
20 Mar 2024 | 19.45 | 20.80 | 19.45 | 20.80 | 20.74 | - |
19 Mar 2024 | 19.55 | 19.95 | 19.45 | 19.95 | 19.89 | - |
18 Mar 2024 | 20.40 | 20.40 | 19.65 | 19.75 | 19.69 | - |
15 Mar 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 19.94 | - |
14 Mar 2024 | 20.10 | 20.10 | 19.85 | 19.85 | 19.79 | - |
14 Mar 2024 | 0.05 Dividend | |||||
13 Mar 2024 | 19.70 | 19.90 | 19.50 | 19.85 | 19.74 | - |
12 Mar 2024 | 19.40 | 19.65 | 19.20 | 19.40 | 19.30 | - |
11 Mar 2024 | 18.35 | 19.65 | 18.35 | 19.65 | 19.54 | - |
08 Mar 2024 | 18.45 | 18.80 | 18.20 | 18.80 | 18.70 | - |
07 Mar 2024 | 17.95 | 18.80 | 17.85 | 18.80 | 18.70 | - |
06 Mar 2024 | 17.70 | 18.15 | 17.70 | 18.10 | 18.00 | - |
05 Mar 2024 | 18.20 | 18.55 | 18.20 | 18.40 | 18.30 | - |
04 Mar 2024 | 18.75 | 18.80 | 18.25 | 18.25 | 18.15 | - |
01 Mar 2024 | 19.25 | 19.35 | 19.05 | 19.05 | 18.95 | - |
29 Feb 2024 | 19.40 | 19.95 | 19.35 | 19.95 | 19.84 | - |
28 Feb 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 19.59 | - |
27 Feb 2024 | 18.95 | 19.25 | 18.90 | 19.15 | 19.05 | - |
26 Feb 2024 | 18.55 | 18.90 | 18.55 | 18.90 | 18.80 | - |
23 Feb 2024 | 18.60 | 18.70 | 18.55 | 18.70 | 18.60 | - |
22 Feb 2024 | 19.15 | 19.15 | 18.75 | 18.75 | 18.65 | - |
21 Feb 2024 | 19.30 | 19.35 | 19.15 | 19.20 | 19.10 | - |
20 Feb 2024 | 19.75 | 19.75 | 19.40 | 19.50 | 19.40 | - |
19 Feb 2024 | 19.85 | 19.90 | 19.80 | 19.80 | 19.69 | - |
16 Feb 2024 | 20.10 | 20.20 | 19.95 | 19.95 | 19.84 | - |
15 Feb 2024 | 20.20 | 20.50 | 19.95 | 19.95 | 19.84 | - |
14 Feb 2024 | 20.20 | 20.40 | 20.20 | 20.30 | 20.19 | - |
13 Feb 2024 | 20.80 | 20.80 | 19.95 | 20.20 | 20.09 | - |
12 Feb 2024 | 18.90 | 20.20 | 18.90 | 20.20 | 20.09 | - |
09 Feb 2024 | 18.75 | 19.30 | 18.75 | 19.25 | 19.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |