Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
20 June 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
19 June 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
18 June 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
17 June 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
14 June 2024 | 14.17 | 14.17 | 13.63 | 13.63 | 13.63 | 83 |
13 June 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
12 June 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
11 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
10 June 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
07 June 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
06 June 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
05 June 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
04 June 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
03 June 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
28 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
27 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
24 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
23 May 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
22 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
21 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
20 May 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
17 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
16 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
15 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
14 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
13 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
10 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
08 May 2024 | 22.38 | 23.78 | 22.38 | 23.78 | 23.78 | 200 |
07 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
06 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
03 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
30 Apr 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.92 | 125 |
29 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.33 | - |
25 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.43 | - |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
22 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.54 | - |
19 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.27 | - |
18 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.76 | - |
17 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.21 | - |
16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.89 | - |
12 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.52 | - |
11 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.27 | - |
10 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.66 | - |
09 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.82 | - |
08 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.53 | - |
05 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.86 | - |
04 Apr 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.25 | 200 |
03 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.47 | - |
02 Apr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.41 | - |
28 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.68 | - |
27 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | - |
26 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - |
25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.47 | - |
22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.25 | - |
21 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.37 | - |
20 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.79 | - |
19 Mar 2024 | 20.58 | 20.58 | 20.41 | 20.41 | 19.87 | 128 |
18 Mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 19.99 | - |
15 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.97 | - |
14 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.83 | - |
13 Mar 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.36 | - |
12 Mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.21 | - |
11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | - |
08 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.81 | - |
07 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.04 | - |
06 Mar 2024 | 19.52 | 19.75 | 19.52 | 19.75 | 19.23 | 30 |
05 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.74 | - |
04 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.38 | - |
01 Mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.80 | - |
29 Feb 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.70 | - |
28 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | - |
27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.71 | - |
26 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.30 | - |
23 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.21 | - |
22 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.34 | - |
21 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.31 | - |
20 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.46 | - |
19 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.95 | - |
16 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.94 | - |
15 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.12 | - |
14 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
13 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.41 | - |
12 Feb 2024 | 20.43 | 20.95 | 20.43 | 20.95 | 20.40 | 800 |
09 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
08 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
07 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.13 | - |
06 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.08 | - |
05 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.01 | - |
02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.48 | - |
01 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |