Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 17.24 | 17.34 | 17.11 | 17.11 | 17.11 | 100 |
01 Jul 2024 | 17.75 | 17.79 | 17.18 | 17.33 | 17.33 | - |
28 Jun 2024 | 17.72 | 17.91 | 17.65 | 17.65 | 17.65 | - |
27 Jun 2024 | 17.65 | 17.75 | 17.54 | 17.58 | 17.58 | - |
26 Jun 2024 | 17.70 | 17.78 | 17.44 | 17.50 | 17.50 | - |
25 Jun 2024 | 17.30 | 17.54 | 17.23 | 17.54 | 17.54 | - |
24 Jun 2024 | 16.82 | 17.34 | 16.82 | 17.34 | 17.34 | - |
21 Jun 2024 | 16.92 | 17.00 | 16.87 | 16.87 | 16.87 | - |
20 Jun 2024 | 16.88 | 17.09 | 16.88 | 17.09 | 17.09 | - |
19 Jun 2024 | 16.91 | 16.95 | 16.86 | 16.89 | 16.89 | - |
18 Jun 2024 | 16.86 | 17.11 | 16.83 | 16.96 | 16.96 | - |
17 Jun 2024 | 16.33 | 16.79 | 16.31 | 16.79 | 16.79 | - |
14 Jun 2024 | 16.61 | 16.80 | 16.14 | 16.24 | 16.24 | - |
14 Jun 2024 | 0.075 Dividend | |||||
13 Jun 2024 | 16.69 | 16.74 | 16.30 | 16.52 | 16.44 | - |
12 Jun 2024 | 16.68 | 16.86 | 16.50 | 16.61 | 16.53 | - |
11 Jun 2024 | 16.33 | 16.57 | 16.14 | 16.57 | 16.49 | - |
10 Jun 2024 | 16.17 | 16.48 | 16.11 | 16.47 | 16.40 | - |
07 Jun 2024 | 15.98 | 16.15 | 15.93 | 16.15 | 16.07 | - |
06 Jun 2024 | 15.65 | 15.98 | 15.65 | 15.97 | 15.89 | - |
05 Jun 2024 | 15.81 | 16.14 | 15.79 | 15.97 | 15.90 | - |
04 Jun 2024 | 16.16 | 16.20 | 15.83 | 15.98 | 15.91 | - |
03 Jun 2024 | 17.27 | 17.36 | 16.22 | 16.25 | 16.18 | - |
31 May 2024 | 16.92 | 17.27 | 16.87 | 17.27 | 17.20 | - |
30 May 2024 | 16.79 | 16.87 | 16.72 | 16.85 | 16.78 | - |
29 May 2024 | 17.09 | 17.18 | 16.72 | 16.73 | 16.65 | - |
28 May 2024 | 16.91 | 17.20 | 16.87 | 17.08 | 17.01 | - |
27 May 2024 | 16.84 | 16.95 | 16.83 | 16.93 | 16.85 | - |
24 May 2024 | 16.87 | 16.99 | 16.75 | 16.77 | 16.70 | - |
23 May 2024 | 16.88 | 17.03 | 16.75 | 16.75 | 16.67 | - |
22 May 2024 | 17.50 | 17.68 | 16.86 | 16.86 | 16.79 | - |
21 May 2024 | 17.47 | 17.80 | 17.33 | 17.69 | 17.61 | - |
20 May 2024 | 17.54 | 17.68 | 17.49 | 17.51 | 17.43 | - |
17 May 2024 | 17.41 | 17.43 | 17.22 | 17.36 | 17.28 | - |
16 May 2024 | 17.34 | 17.61 | 17.12 | 17.41 | 17.33 | - |
15 May 2024 | 17.53 | 17.53 | 17.22 | 17.38 | 17.30 | - |
14 May 2024 | 17.40 | 17.53 | 17.33 | 17.37 | 17.29 | - |
13 May 2024 | 17.44 | 17.53 | 17.38 | 17.38 | 17.30 | - |
10 May 2024 | 17.89 | 17.89 | 17.56 | 17.56 | 17.48 | - |
09 May 2024 | 17.58 | 17.82 | 17.58 | 17.74 | 17.66 | - |
08 May 2024 | 17.58 | 17.68 | 17.46 | 17.67 | 17.59 | - |
07 May 2024 | 17.56 | 17.75 | 17.52 | 17.75 | 17.67 | - |
06 May 2024 | 17.30 | 17.67 | 17.30 | 17.50 | 17.42 | - |
03 May 2024 | 17.32 | 17.39 | 17.23 | 17.31 | 17.23 | - |
02 May 2024 | 17.16 | 17.42 | 17.16 | 17.35 | 17.27 | - |
30 Apr 2024 | 17.98 | 18.11 | 17.52 | 17.67 | 17.59 | - |
29 Apr 2024 | 17.52 | 18.05 | 17.52 | 18.03 | 17.95 | - |
26 Apr 2024 | 17.94 | 18.05 | 17.23 | 17.80 | 17.72 | - |
25 Apr 2024 | 17.61 | 17.67 | 17.50 | 17.67 | 17.59 | - |
24 Apr 2024 | 17.66 | 17.66 | 17.38 | 17.50 | 17.42 | - |
23 Apr 2024 | 17.47 | 17.51 | 17.22 | 17.42 | 17.34 | - |
22 Apr 2024 | 17.49 | 17.55 | 17.22 | 17.49 | 17.41 | - |
19 Apr 2024 | 17.67 | 17.67 | 17.26 | 17.53 | 17.46 | - |
18 Apr 2024 | 17.27 | 17.56 | 17.11 | 17.38 | 17.30 | - |
17 Apr 2024 | 17.68 | 17.83 | 17.43 | 17.49 | 17.41 | - |
16 Apr 2024 | 18.08 | 18.10 | 17.67 | 17.68 | 17.60 | - |
15 Apr 2024 | 18.38 | 18.56 | 18.23 | 18.23 | 18.14 | - |
12 Apr 2024 | 18.76 | 19.03 | 18.56 | 18.56 | 18.48 | - |
11 Apr 2024 | 18.88 | 18.91 | 18.52 | 18.68 | 18.60 | - |
10 Apr 2024 | 18.67 | 18.95 | 18.57 | 18.73 | 18.64 | - |
09 Apr 2024 | 18.77 | 18.84 | 18.57 | 18.67 | 18.58 | - |
08 Apr 2024 | 18.74 | 19.07 | 18.74 | 18.84 | 18.76 | - |
05 Apr 2024 | 18.56 | 18.95 | 18.49 | 18.94 | 18.85 | - |
04 Apr 2024 | 18.81 | 18.81 | 18.56 | 18.56 | 18.47 | - |
03 Apr 2024 | 18.59 | 18.77 | 18.57 | 18.73 | 18.64 | - |
02 Apr 2024 | 18.36 | 18.54 | 18.22 | 18.43 | 18.35 | - |
28 Mar 2024 | 17.70 | 18.30 | 17.70 | 18.20 | 18.12 | - |
27 Mar 2024 | 17.50 | 17.70 | 17.40 | 17.70 | 17.62 | - |
26 Mar 2024 | 17.70 | 17.70 | 17.60 | 17.70 | 17.62 | - |
25 Mar 2024 | 17.60 | 18.00 | 17.50 | 17.80 | 17.72 | - |
22 Mar 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.62 | - |
21 Mar 2024 | 17.50 | 17.90 | 17.40 | 17.90 | 17.82 | - |
20 Mar 2024 | 17.50 | 17.70 | 17.40 | 17.70 | 17.62 | - |
19 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.32 | - |
18 Mar 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.12 | - |
15 Mar 2024 | 17.10 | 17.40 | 17.00 | 17.10 | 17.02 | - |
14 Mar 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 17.12 | - |
13 Mar 2024 | 16.30 | 16.80 | 16.20 | 16.80 | 16.72 | - |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 16.40 | 16.40 | 16.20 | 16.40 | 16.28 | - |
11 Mar 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.28 | - |
08 Mar 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 15.98 | - |
07 Mar 2024 | 15.80 | 16.10 | 15.70 | 16.00 | 15.88 | - |
06 Mar 2024 | 15.60 | 15.90 | 15.60 | 15.70 | 15.58 | - |
05 Mar 2024 | 15.40 | 15.80 | 15.40 | 15.60 | 15.48 | - |
04 Mar 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.38 | - |
01 Mar 2024 | 15.70 | 15.90 | 15.60 | 15.70 | 15.58 | - |
29 Feb 2024 | 15.60 | 15.80 | 15.50 | 15.60 | 15.48 | - |
28 Feb 2024 | 15.80 | 15.90 | 15.50 | 15.60 | 15.48 | - |
27 Feb 2024 | 15.60 | 15.80 | 15.50 | 15.80 | 15.68 | - |
26 Feb 2024 | 15.80 | 15.80 | 15.40 | 15.50 | 15.38 | - |
23 Feb 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 15.88 | - |
22 Feb 2024 | 15.90 | 16.20 | 15.80 | 16.10 | 15.98 | - |
21 Feb 2024 | 15.80 | 16.10 | 15.70 | 15.90 | 15.78 | - |
20 Feb 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.58 | - |
19 Feb 2024 | 15.90 | 16.00 | 15.90 | 15.90 | 15.78 | - |
16 Feb 2024 | 16.30 | 16.30 | 16.00 | 16.00 | 15.88 | - |
15 Feb 2024 | 16.00 | 16.30 | 15.90 | 16.30 | 16.18 | - |
14 Feb 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 15.88 | - |
13 Feb 2024 | 16.20 | 16.30 | 15.70 | 15.70 | 15.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |