Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.22 | 18.40 | 18.22 | 18.26 | 18.26 | 177 |
13 Jun 2024 | 18.20 | 18.60 | 18.20 | 18.35 | 18.35 | 1,153 |
12 Jun 2024 | 18.60 | 18.60 | 18.21 | 18.34 | 18.34 | 1,020 |
11 Jun 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 210 |
10 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 109 |
07 Jun 2024 | 18.30 | 18.30 | 18.15 | 18.15 | 18.15 | 250 |
06 Jun 2024 | 17.92 | 18.14 | 17.91 | 18.14 | 18.14 | 155 |
05 Jun 2024 | 17.89 | 18.30 | 17.89 | 18.08 | 18.08 | 877 |
04 Jun 2024 | 17.60 | 18.18 | 17.60 | 18.00 | 18.00 | 3 |
03 Jun 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.82 | 510 |
31 May 2024 | 17.30 | 17.86 | 17.30 | 17.86 | 17.86 | 1,808 |
30 May 2024 | 17.30 | 17.43 | 17.30 | 17.43 | 17.43 | 2,200 |
29 May 2024 | 17.32 | 17.80 | 17.32 | 17.43 | 17.43 | 600 |
28 May 2024 | 17.69 | 17.69 | 17.54 | 17.54 | 17.54 | - |
27 May 2024 | 17.37 | 17.99 | 17.37 | 17.62 | 17.62 | 651 |
24 May 2024 | 17.52 | 17.53 | 17.52 | 17.53 | 17.53 | - |
23 May 2024 | 17.68 | 17.68 | 17.59 | 17.59 | 17.59 | - |
22 May 2024 | 18.00 | 18.00 | 17.79 | 17.79 | 17.79 | 2,453 |
21 May 2024 | 18.00 | 18.45 | 18.00 | 18.13 | 18.13 | 605 |
20 May 2024 | 17.89 | 18.21 | 17.89 | 18.21 | 18.21 | 75 |
17 May 2024 | 17.81 | 18.30 | 17.81 | 18.30 | 18.30 | 925 |
16 May 2024 | 17.81 | 18.17 | 17.81 | 18.00 | 18.00 | 30 |
15 May 2024 | 17.81 | 18.00 | 17.81 | 18.00 | 18.00 | 1,850 |
14 May 2024 | 17.52 | 17.87 | 17.52 | 17.87 | 17.87 | 1,060 |
13 May 2024 | 17.99 | 17.99 | 17.52 | 17.79 | 17.79 | 1,898 |
10 May 2024 | 17.44 | 17.98 | 17.44 | 17.64 | 17.64 | 300 |
09 May 2024 | 17.27 | 17.50 | 17.27 | 17.50 | 17.50 | 300 |
08 May 2024 | 17.55 | 17.55 | 17.40 | 17.44 | 17.44 | 260 |
07 May 2024 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | 257 |
06 May 2024 | 17.50 | 17.63 | 17.07 | 17.48 | 17.48 | 1,703 |
03 May 2024 | 17.12 | 17.22 | 17.12 | 17.18 | 17.18 | 400 |
02 May 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 50 |
30 Apr 2024 | 17.12 | 17.27 | 17.09 | 17.17 | 17.17 | 2,200 |
29 Apr 2024 | 16.99 | 17.24 | 16.97 | 17.24 | 17.24 | 18 |
29 Apr 2024 | 0.2875 Dividend | |||||
26 Apr 2024 | 17.39 | 17.49 | 17.39 | 17.42 | 17.13 | 570 |
25 Apr 2024 | 17.23 | 17.52 | 17.23 | 17.48 | 17.19 | 110 |
24 Apr 2024 | 17.34 | 17.52 | 17.34 | 17.52 | 17.23 | 120 |
23 Apr 2024 | 17.35 | 17.67 | 17.35 | 17.49 | 17.20 | 30 |
22 Apr 2024 | 17.50 | 17.94 | 17.50 | 17.63 | 17.34 | 305 |
19 Apr 2024 | 16.80 | 17.61 | 16.80 | 17.61 | 17.32 | - |
18 Apr 2024 | 16.66 | 17.17 | 16.66 | 17.17 | 16.89 | 265 |
17 Apr 2024 | 16.44 | 16.83 | 16.44 | 16.63 | 16.36 | 611 |
16 Apr 2024 | 16.70 | 16.70 | 16.62 | 16.62 | 16.35 | - |
15 Apr 2024 | 17.38 | 17.38 | 16.90 | 17.11 | 16.83 | 414 |
12 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | - |
11 Apr 2024 | 16.99 | 17.21 | 16.99 | 17.01 | 16.73 | 499 |
10 Apr 2024 | 16.85 | 16.99 | 16.85 | 16.99 | 16.71 | - |
09 Apr 2024 | 16.73 | 16.95 | 16.73 | 16.95 | 16.67 | 250 |
08 Apr 2024 | 16.87 | 17.06 | 16.87 | 17.06 | 16.77 | 377 |
05 Apr 2024 | 16.81 | 16.99 | 16.81 | 16.99 | 16.71 | - |
04 Apr 2024 | 16.92 | 16.94 | 16.88 | 16.94 | 16.66 | 80 |
03 Apr 2024 | 16.83 | 17.15 | 16.83 | 17.07 | 16.79 | 368 |
02 Apr 2024 | 16.86 | 17.21 | 16.86 | 17.04 | 16.76 | 2,483 |
28 Mar 2024 | 16.57 | 17.04 | 16.57 | 16.94 | 16.66 | 75 |
27 Mar 2024 | 16.36 | 16.72 | 16.36 | 16.72 | 16.45 | 200 |
26 Mar 2024 | 16.42 | 16.49 | 16.42 | 16.49 | 16.22 | - |
25 Mar 2024 | 16.38 | 16.52 | 16.38 | 16.52 | 16.25 | - |
22 Mar 2024 | 16.48 | 16.68 | 16.48 | 16.65 | 16.38 | 475 |
21 Mar 2024 | 16.35 | 16.70 | 16.31 | 16.62 | 16.35 | 2,175 |
20 Mar 2024 | 16.26 | 16.46 | 16.26 | 16.46 | 16.19 | 250 |
19 Mar 2024 | 16.03 | 16.44 | 16.03 | 16.44 | 16.17 | 300 |
18 Mar 2024 | 15.91 | 16.11 | 15.91 | 16.11 | 15.84 | 300 |
15 Mar 2024 | 15.94 | 16.11 | 15.94 | 16.11 | 15.85 | - |
14 Mar 2024 | 16.19 | 16.19 | 16.02 | 16.08 | 15.82 | 800 |
13 Mar 2024 | 16.21 | 16.29 | 16.21 | 16.29 | 16.02 | 350 |
12 Mar 2024 | 16.19 | 16.37 | 16.19 | 16.36 | 16.09 | 112 |
11 Mar 2024 | 16.02 | 16.40 | 16.02 | 16.40 | 16.13 | - |
08 Mar 2024 | 16.11 | 16.24 | 16.11 | 16.24 | 15.97 | - |
07 Mar 2024 | 16.07 | 16.36 | 16.07 | 16.26 | 16.00 | 50 |
06 Mar 2024 | 16.05 | 16.33 | 16.05 | 16.33 | 16.06 | - |
05 Mar 2024 | 15.93 | 16.46 | 15.93 | 16.26 | 16.00 | 661 |
04 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.63 | - |
01 Mar 2024 | 15.89 | 16.29 | 15.89 | 16.06 | 15.80 | 307 |
29 Feb 2024 | 15.60 | 16.05 | 15.60 | 16.05 | 15.79 | - |
28 Feb 2024 | 15.63 | 16.05 | 15.63 | 15.74 | 15.48 | 25 |
27 Feb 2024 | 15.60 | 15.98 | 15.60 | 15.75 | 15.49 | 696 |
26 Feb 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.59 | 2,500 |
23 Feb 2024 | 15.72 | 16.10 | 15.72 | 15.90 | 15.64 | 500 |
22 Feb 2024 | 15.91 | 15.91 | 15.85 | 15.85 | 15.59 | 500 |
21 Feb 2024 | 15.80 | 16.02 | 15.80 | 16.02 | 15.75 | 407 |
20 Feb 2024 | 15.66 | 15.70 | 15.66 | 15.70 | 15.44 | - |
19 Feb 2024 | 15.54 | 15.76 | 15.54 | 15.76 | 15.50 | - |
16 Feb 2024 | 15.53 | 15.85 | 15.53 | 15.85 | 15.58 | - |
15 Feb 2024 | 15.35 | 15.80 | 15.35 | 15.69 | 15.43 | 1,260 |
14 Feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.10 | 200 |
13 Feb 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.14 | 1,123 |
12 Feb 2024 | 15.36 | 15.52 | 15.36 | 15.52 | 15.27 | 330 |
09 Feb 2024 | 15.35 | 15.67 | 15.35 | 15.35 | 15.10 | 315 |
08 Feb 2024 | 15.35 | 15.50 | 15.35 | 15.40 | 15.14 | 485 |
07 Feb 2024 | 15.40 | 15.40 | 15.38 | 15.39 | 15.14 | 866 |
06 Feb 2024 | 15.35 | 15.46 | 15.35 | 15.42 | 15.16 | 700 |
05 Feb 2024 | 15.48 | 15.60 | 15.48 | 15.55 | 15.30 | 785 |
02 Feb 2024 | 15.52 | 15.88 | 15.52 | 15.71 | 15.45 | 575 |
01 Feb 2024 | 15.52 | 15.72 | 15.52 | 15.57 | 15.32 | 250 |
31 Jan 2024 | 15.72 | 15.97 | 15.64 | 15.64 | 15.38 | 104 |
30 Jan 2024 | 15.69 | 15.80 | 15.69 | 15.80 | 15.54 | 80 |
30 Jan 2024 | 0.2825 Dividend | |||||
29 Jan 2024 | 15.87 | 16.10 | 15.87 | 15.96 | 15.42 | 137 |
26 Jan 2024 | 16.09 | 16.11 | 16.05 | 16.05 | 15.50 | 375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |