Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3 |
02 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
01 Jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
28 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
27 Jun 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
27 Jun 2024 | 7.5 Dividend | |||||
26 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 9.50 | - |
25 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 9.44 | - |
24 Jun 2024 | 16.70 | 17.20 | 16.70 | 16.70 | 9.33 | 3 |
21 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 9.33 | - |
20 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 9.16 | 60 |
19 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 9.33 | - |
18 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 9.56 | - |
17 Jun 2024 | 16.90 | 16.90 | 16.80 | 16.80 | 9.39 | - |
14 Jun 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 9.39 | - |
13 Jun 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 9.05 | - |
12 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 8.89 | - |
11 Jun 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 9.05 | 28 |
10 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 8.94 | - |
07 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 8.94 | - |
06 Jun 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 8.89 | - |
05 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 8.83 | - |
04 Jun 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 8.94 | - |
03 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8.55 | - |
31 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 8.66 | - |
30 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 8.38 | - |
29 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 8.38 | - |
28 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
27 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 7.88 | - |
24 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 8.21 | - |
23 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 8.21 | - |
22 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 8.72 | - |
21 May 2024 | 15.30 | 15.40 | 14.80 | 14.80 | 8.27 | 750 |
20 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8.55 | - |
17 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 8.61 | - |
16 May 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 8.49 | - |
15 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 8.72 | - |
14 May 2024 | 15.00 | 16.40 | 15.00 | 16.10 | 9.00 | 258 |
13 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 8.33 | - |
10 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 8.33 | - |
09 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
08 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
07 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8.44 | - |
06 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
03 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
02 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8.05 | - |
30 Apr 2024 | 14.40 | 14.40 | 14.30 | 14.30 | 7.99 | - |
29 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8.05 | - |
25 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 8.21 | - |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 8.38 | - |
23 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 8.27 | - |
22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
19 Apr 2024 | 14.40 | 14.40 | 13.80 | 13.80 | 7.71 | 200 |
18 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | 100 |
12 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
11 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
10 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 8.16 | - |
09 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
08 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8.05 | - |
05 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 7.99 | - |
04 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
03 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 8.05 | - |
02 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 8.33 | - |
28 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 8.38 | - |
27 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 8.38 | - |
26 Mar 2024 | 15.50 | 16.00 | 15.50 | 15.50 | 8.66 | 28 |
25 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 8.49 | - |
22 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 8.94 | - |
21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 8.94 | - |
20 Mar 2024 | 15.40 | 16.10 | 15.40 | 15.80 | 8.83 | 1,250 |
19 Mar 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 8.61 | - |
18 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 8.66 | - |
15 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 8.33 | - |
14 Mar 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 8.49 | - |
13 Mar 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 8.72 | - |
12 Mar 2024 | 15.30 | 15.90 | 15.20 | 15.20 | 8.49 | 1,358 |
11 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 8.61 | - |
08 Mar 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 8.49 | 50 |
07 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 8.49 | - |
06 Mar 2024 | 15.00 | 15.60 | 15.00 | 15.60 | 8.72 | 500 |
05 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 8.27 | 475 |
04 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8.55 | - |
01 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8.55 | - |
29 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
28 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 8.16 | - |
27 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 8.27 | - |
26 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 8.10 | - |
23 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8.44 | - |
22 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8.44 | - |
21 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8.44 | - |
20 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 8.55 | 20 |
19 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 8.61 | - |
16 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 8.77 | - |
15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 8.44 | 48 |
14 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.10 | 8.44 | - |
13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 8.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |