Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 16.13 | 16.45 | 16.11 | 16.44 | 16.44 | - |
01 Jul 2024 | 15.73 | 16.25 | 15.73 | 16.24 | 16.24 | - |
28 Jun 2024 | 15.82 | 15.97 | 15.81 | 15.88 | 15.88 | - |
27 Jun 2024 | 15.74 | 16.03 | 15.74 | 16.03 | 16.03 | - |
26 Jun 2024 | 15.89 | 16.13 | 15.78 | 15.89 | 15.89 | - |
25 Jun 2024 | 15.93 | 16.06 | 15.89 | 15.89 | 15.89 | - |
24 Jun 2024 | 15.83 | 16.41 | 15.83 | 16.41 | 16.41 | 2,090 |
21 Jun 2024 | 15.93 | 16.10 | 15.93 | 15.93 | 15.93 | - |
20 Jun 2024 | 16.03 | 16.03 | 15.66 | 16.03 | 16.03 | 50 |
20 Jun 2024 | 0.4 Dividend | |||||
19 Jun 2024 | 16.50 | 16.57 | 16.03 | 16.03 | 15.63 | - |
18 Jun 2024 | 16.67 | 16.84 | 16.67 | 16.84 | 16.42 | - |
17 Jun 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.32 | - |
14 Jun 2024 | 16.85 | 17.08 | 16.85 | 16.90 | 16.48 | - |
13 Jun 2024 | 17.65 | 17.65 | 17.25 | 17.25 | 16.81 | - |
12 Jun 2024 | 16.94 | 17.56 | 16.94 | 17.56 | 17.12 | - |
11 Jun 2024 | 16.86 | 17.42 | 16.86 | 17.15 | 16.72 | - |
10 Jun 2024 | 17.09 | 17.09 | 16.92 | 17.00 | 16.57 | - |
07 Jun 2024 | 17.30 | 17.43 | 17.23 | 17.27 | 16.84 | - |
06 Jun 2024 | 17.28 | 17.44 | 17.28 | 17.37 | 16.94 | - |
05 Jun 2024 | 17.50 | 17.50 | 17.25 | 17.25 | 16.82 | 583 |
04 Jun 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.76 | - |
03 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.40 | - |
31 May 2024 | 16.84 | 16.94 | 16.75 | 16.93 | 16.51 | - |
30 May 2024 | 16.87 | 16.92 | 16.65 | 16.89 | 16.47 | - |
29 May 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.44 | - |
28 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.75 | - |
27 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.74 | - |
24 May 2024 | 17.06 | 17.25 | 17.06 | 17.25 | 16.82 | - |
23 May 2024 | 16.70 | 17.19 | 16.70 | 17.19 | 16.77 | - |
22 May 2024 | 16.90 | 16.90 | 16.50 | 16.80 | 16.38 | 1,200 |
21 May 2024 | 17.17 | 17.17 | 16.89 | 17.02 | 16.60 | - |
20 May 2024 | 17.07 | 17.23 | 17.07 | 17.10 | 16.67 | 500 |
17 May 2024 | 17.03 | 17.05 | 16.89 | 17.05 | 16.62 | - |
16 May 2024 | 17.14 | 17.17 | 17.11 | 17.11 | 16.68 | - |
15 May 2024 | 16.39 | 16.93 | 16.28 | 16.90 | 16.48 | - |
14 May 2024 | 16.22 | 16.45 | 16.20 | 16.45 | 16.04 | 400 |
13 May 2024 | 16.41 | 16.41 | 16.23 | 16.32 | 15.91 | - |
10 May 2024 | 16.40 | 16.58 | 16.40 | 16.56 | 16.15 | - |
09 May 2024 | 16.31 | 16.34 | 16.17 | 16.28 | 15.88 | - |
08 May 2024 | 16.43 | 16.43 | 16.11 | 16.13 | 15.72 | - |
07 May 2024 | 16.03 | 16.45 | 15.99 | 16.44 | 16.03 | - |
06 May 2024 | 15.90 | 15.94 | 15.89 | 15.94 | 15.54 | - |
03 May 2024 | 15.13 | 15.69 | 15.11 | 15.69 | 15.29 | - |
02 May 2024 | 15.05 | 15.19 | 15.02 | 15.15 | 14.77 | - |
30 Apr 2024 | 15.53 | 15.53 | 15.24 | 15.30 | 14.91 | - |
29 Apr 2024 | 15.51 | 15.51 | 15.31 | 15.38 | 14.99 | - |
26 Apr 2024 | 15.15 | 15.31 | 15.10 | 15.31 | 14.93 | - |
25 Apr 2024 | 15.13 | 15.23 | 14.89 | 14.89 | 14.52 | - |
24 Apr 2024 | 15.65 | 15.65 | 15.05 | 15.05 | 14.67 | - |
23 Apr 2024 | 15.41 | 15.41 | 15.09 | 15.09 | 14.71 | 700 |
22 Apr 2024 | 14.98 | 15.22 | 14.98 | 15.22 | 14.84 | - |
19 Apr 2024 | 14.69 | 14.81 | 14.69 | 14.81 | 14.45 | - |
18 Apr 2024 | 14.90 | 14.91 | 14.78 | 14.90 | 14.53 | - |
17 Apr 2024 | 14.88 | 14.90 | 14.77 | 14.85 | 14.48 | - |
16 Apr 2024 | 14.95 | 14.96 | 14.81 | 14.82 | 14.45 | - |
15 Apr 2024 | 14.96 | 15.20 | 14.93 | 15.20 | 14.82 | 100 |
12 Apr 2024 | 14.63 | 15.23 | 14.63 | 14.99 | 14.62 | - |
11 Apr 2024 | 14.67 | 14.76 | 14.66 | 14.69 | 14.33 | - |
10 Apr 2024 | 14.73 | 15.21 | 14.66 | 14.77 | 14.40 | - |
09 Apr 2024 | 14.93 | 14.93 | 14.69 | 14.88 | 14.51 | - |
08 Apr 2024 | 14.73 | 14.89 | 14.73 | 14.85 | 14.48 | - |
05 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.57 | - |
04 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.41 | - |
03 Apr 2024 | 14.77 | 14.77 | 14.62 | 14.62 | 14.26 | - |
02 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.86 | - |
28 Mar 2024 | 15.02 | 15.31 | 15.02 | 15.31 | 14.93 | - |
27 Mar 2024 | 15.11 | 15.11 | 15.01 | 15.02 | 14.65 | - |
26 Mar 2024 | 15.19 | 15.19 | 14.98 | 15.02 | 14.65 | - |
25 Mar 2024 | 15.43 | 15.43 | 15.19 | 15.22 | 14.84 | - |
22 Mar 2024 | 15.56 | 15.60 | 15.38 | 15.56 | 15.18 | - |
21 Mar 2024 | 15.01 | 15.44 | 15.01 | 15.41 | 15.03 | - |
20 Mar 2024 | 14.72 | 15.14 | 14.72 | 15.11 | 14.74 | - |
19 Mar 2024 | 14.91 | 14.91 | 14.68 | 14.68 | 14.31 | - |
18 Mar 2024 | 14.69 | 15.27 | 14.69 | 14.92 | 14.55 | - |
15 Mar 2024 | 15.11 | 15.11 | 14.81 | 14.85 | 14.48 | - |
14 Mar 2024 | 15.22 | 15.23 | 15.04 | 15.04 | 14.66 | 850 |
13 Mar 2024 | 15.39 | 15.41 | 15.16 | 15.22 | 14.84 | - |
12 Mar 2024 | 15.90 | 15.90 | 15.36 | 15.36 | 14.98 | 158 |
11 Mar 2024 | 15.95 | 16.08 | 15.82 | 16.00 | 15.60 | - |
08 Mar 2024 | 16.00 | 16.00 | 15.74 | 15.83 | 15.43 | 150 |
07 Mar 2024 | 15.94 | 16.16 | 15.91 | 16.13 | 15.72 | - |
06 Mar 2024 | 16.13 | 16.55 | 16.13 | 16.18 | 15.78 | 150 |
05 Mar 2024 | 16.16 | 16.16 | 16.01 | 16.10 | 15.70 | - |
04 Mar 2024 | 15.98 | 16.14 | 15.94 | 16.10 | 15.70 | 1,198 |
01 Mar 2024 | 15.81 | 16.00 | 15.81 | 15.99 | 15.60 | - |
29 Feb 2024 | 15.52 | 15.92 | 15.52 | 15.92 | 15.52 | - |
28 Feb 2024 | 15.81 | 15.81 | 15.55 | 15.56 | 15.17 | - |
27 Feb 2024 | 16.20 | 16.20 | 15.72 | 15.83 | 15.43 | - |
26 Feb 2024 | 16.36 | 16.36 | 16.02 | 16.14 | 15.73 | - |
23 Feb 2024 | 16.40 | 16.49 | 16.34 | 16.45 | 16.04 | - |
22 Feb 2024 | 16.36 | 16.45 | 16.33 | 16.45 | 16.04 | - |
21 Feb 2024 | 16.66 | 16.66 | 16.47 | 16.51 | 16.10 | - |
20 Feb 2024 | 16.50 | 16.73 | 16.47 | 16.68 | 16.27 | - |
19 Feb 2024 | 16.63 | 16.63 | 16.41 | 16.42 | 16.01 | - |
16 Feb 2024 | 16.49 | 16.69 | 16.49 | 16.60 | 16.19 | - |
15 Feb 2024 | 16.30 | 16.65 | 16.30 | 16.65 | 16.23 | - |
14 Feb 2024 | 15.90 | 16.55 | 15.89 | 16.50 | 16.09 | - |
13 Feb 2024 | 16.58 | 16.58 | 16.22 | 16.24 | 15.83 | - |
12 Feb 2024 | 16.23 | 16.44 | 16.23 | 16.43 | 16.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |