Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
04 Jul 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
03 Jul 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
02 Jul 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
01 Jul 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
28 Jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
27 Jun 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
26 Jun 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
25 Jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
24 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
21 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
20 Jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
19 Jun 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
18 Jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
17 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
14 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
13 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
12 Jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
11 Jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
10 Jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
07 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
06 Jun 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
05 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
04 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
03 Jun 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
31 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
30 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
29 May 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 58 |
28 May 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
27 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
24 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
23 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
22 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
21 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
20 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
17 May 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
16 May 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
15 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
14 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
13 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
10 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
09 May 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
08 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
07 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
06 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
03 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
02 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
30 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
29 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
26 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
25 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 13.73 | - |
23 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 13.71 | - |
22 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 13.96 | - |
19 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 13.87 | - |
18 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.15 | - |
17 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.15 | - |
16 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.25 | - |
15 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.27 | - |
12 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.27 | - |
11 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.32 | - |
10 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.35 | - |
09 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.41 | - |
08 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.15 | - |
05 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.12 | - |
04 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.20 | - |
03 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 13.99 | - |
02 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.90 | - |
28 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.26 | - |
27 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.62 | - |
26 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 14.66 | - |
25 Mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 14.82 | - |
22 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.73 | - |
21 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.63 | - |
20 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.44 | - |
19 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.44 | - |
18 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.81 | - |
15 Mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.64 | - |
14 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.69 | - |
13 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 14.76 | - |
12 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.47 | - |
11 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.69 | - |
08 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.62 | - |
07 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.81 | - |
06 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 14.33 | - |
05 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.34 | - |
04 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.51 | - |
01 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.47 | - |
29 Feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 14.51 | - |
28 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.43 | - |
27 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 14.58 | - |
26 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.37 | - |
23 Feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 14.54 | - |
22 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.21 | - |
21 Feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.03 | - |
20 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.22 | - |
19 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.16 | - |
16 Feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.69 | - |
15 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |