Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 20.34 | 20.37 | 20.29 | 20.30 | 20.30 | - |
14 Jun 2024 | 20.34 | 20.55 | 20.34 | 20.44 | 20.44 | 300 |
13 Jun 2024 | 20.21 | 20.29 | 20.19 | 20.29 | 20.29 | - |
12 Jun 2024 | 20.35 | 20.36 | 20.20 | 20.22 | 20.22 | - |
11 Jun 2024 | 20.27 | 20.48 | 20.27 | 20.48 | 20.48 | - |
10 Jun 2024 | 20.21 | 20.40 | 20.11 | 20.40 | 20.40 | 512 |
07 Jun 2024 | 20.11 | 20.25 | 20.11 | 20.25 | 20.25 | - |
06 Jun 2024 | 20.07 | 20.24 | 20.07 | 20.16 | 20.16 | - |
05 Jun 2024 | 20.12 | 20.18 | 20.09 | 20.18 | 20.18 | 500 |
04 Jun 2024 | 20.00 | 20.04 | 19.98 | 20.03 | 20.03 | - |
03 Jun 2024 | 20.16 | 20.16 | 20.05 | 20.05 | 20.05 | 1,000 |
31 May 2024 | 20.13 | 20.14 | 19.96 | 20.12 | 20.12 | - |
31 May 2024 | 0.445 Dividend | |||||
30 May 2024 | 20.32 | 20.56 | 20.29 | 20.39 | 19.94 | - |
29 May 2024 | 20.36 | 20.36 | 20.20 | 20.27 | 19.83 | - |
28 May 2024 | 21.40 | 21.71 | 20.27 | 20.28 | 19.84 | 410 |
27 May 2024 | 21.43 | 21.72 | 21.15 | 21.15 | 20.69 | 250 |
24 May 2024 | 20.96 | 20.96 | 20.83 | 20.83 | 20.38 | - |
23 May 2024 | 21.25 | 21.25 | 21.21 | 21.23 | 20.77 | - |
22 May 2024 | 20.81 | 20.88 | 20.78 | 20.78 | 20.33 | - |
21 May 2024 | 20.64 | 20.73 | 20.64 | 20.73 | 20.28 | - |
20 May 2024 | 20.66 | 21.00 | 20.66 | 20.75 | 20.30 | - |
17 May 2024 | 21.18 | 21.31 | 21.18 | 21.20 | 20.74 | - |
16 May 2024 | 20.42 | 20.61 | 20.42 | 20.61 | 20.16 | - |
15 May 2024 | 20.19 | 20.72 | 20.16 | 20.72 | 20.27 | - |
14 May 2024 | 21.00 | 21.02 | 20.92 | 20.92 | 20.46 | - |
13 May 2024 | 21.17 | 21.17 | 20.95 | 20.95 | 20.49 | 2,000 |
10 May 2024 | 20.57 | 21.26 | 20.57 | 21.22 | 20.76 | 550 |
09 May 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 19.71 | - |
08 May 2024 | 19.78 | 20.18 | 19.75 | 20.14 | 19.70 | - |
07 May 2024 | 20.30 | 20.42 | 20.30 | 20.42 | 19.97 | - |
06 May 2024 | 19.76 | 20.68 | 19.76 | 20.68 | 20.23 | 600 |
03 May 2024 | 19.96 | 20.24 | 19.91 | 20.04 | 19.60 | 10 |
02 May 2024 | 19.36 | 19.53 | 19.35 | 19.43 | 19.01 | - |
30 Apr 2024 | 18.48 | 18.50 | 18.21 | 18.21 | 17.81 | - |
29 Apr 2024 | 18.56 | 18.80 | 18.56 | 18.80 | 18.39 | 250 |
26 Apr 2024 | 18.52 | 18.86 | 18.49 | 18.50 | 18.09 | 273 |
25 Apr 2024 | 18.88 | 18.88 | 18.67 | 18.67 | 18.27 | - |
24 Apr 2024 | 18.50 | 19.09 | 18.47 | 19.09 | 18.68 | - |
23 Apr 2024 | 17.24 | 17.24 | 17.17 | 17.19 | 16.81 | - |
22 Apr 2024 | 17.16 | 17.42 | 17.16 | 17.21 | 16.83 | 10 |
19 Apr 2024 | 16.91 | 17.08 | 16.91 | 17.08 | 16.71 | - |
18 Apr 2024 | 16.46 | 16.68 | 16.43 | 16.68 | 16.32 | - |
17 Apr 2024 | 16.04 | 16.09 | 16.02 | 16.09 | 15.74 | - |
16 Apr 2024 | 16.31 | 16.52 | 15.93 | 15.93 | 15.58 | 199 |
15 Apr 2024 | 17.05 | 17.08 | 17.02 | 17.08 | 16.71 | 155 |
12 Apr 2024 | 17.81 | 17.90 | 17.81 | 17.88 | 17.48 | - |
11 Apr 2024 | 17.19 | 17.41 | 17.17 | 17.27 | 16.90 | - |
10 Apr 2024 | 17.38 | 17.43 | 17.05 | 17.20 | 16.83 | - |
09 Apr 2024 | 16.92 | 17.29 | 16.87 | 17.29 | 16.91 | - |
08 Apr 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.45 | - |
05 Apr 2024 | 16.77 | 17.11 | 16.67 | 16.67 | 16.30 | 100 |
04 Apr 2024 | 16.55 | 16.90 | 16.49 | 16.49 | 16.13 | 60 |
03 Apr 2024 | 17.00 | 17.28 | 16.34 | 16.34 | 15.98 | 172 |
02 Apr 2024 | 17.50 | 17.50 | 17.07 | 17.07 | 16.69 | - |
28 Mar 2024 | 16.69 | 16.93 | 16.69 | 16.93 | 16.56 | - |
27 Mar 2024 | 16.84 | 16.86 | 16.81 | 16.81 | 16.44 | - |
26 Mar 2024 | 16.73 | 16.76 | 16.73 | 16.73 | 16.36 | - |
25 Mar 2024 | 16.70 | 16.86 | 16.68 | 16.68 | 16.32 | 20 |
22 Mar 2024 | 16.20 | 16.88 | 16.20 | 16.65 | 16.28 | 600 |
21 Mar 2024 | 15.75 | 16.08 | 15.74 | 16.08 | 15.73 | 510 |
20 Mar 2024 | 15.81 | 15.97 | 15.81 | 15.94 | 15.59 | - |
19 Mar 2024 | 15.82 | 15.94 | 15.81 | 15.81 | 15.46 | - |
18 Mar 2024 | 16.06 | 16.06 | 15.80 | 15.83 | 15.48 | - |
15 Mar 2024 | 16.13 | 16.18 | 15.94 | 15.94 | 15.60 | - |
14 Mar 2024 | 16.09 | 16.14 | 15.93 | 15.93 | 15.58 | 60 |
13 Mar 2024 | 16.02 | 16.20 | 16.02 | 16.20 | 15.85 | - |
12 Mar 2024 | 16.23 | 16.23 | 16.09 | 16.09 | 15.74 | - |
11 Mar 2024 | 16.26 | 16.48 | 16.03 | 16.21 | 15.86 | 200 |
11 Mar 2024 | 0.445 Dividend | |||||
08 Mar 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 15.91 | - |
07 Mar 2024 | 16.28 | 16.44 | 16.28 | 16.43 | 15.64 | - |
06 Mar 2024 | 15.94 | 16.11 | 15.94 | 16.11 | 15.34 | - |
05 Mar 2024 | 16.00 | 16.08 | 15.98 | 16.03 | 15.26 | 50 |
04 Mar 2024 | 16.40 | 16.49 | 15.92 | 15.92 | 15.16 | - |
01 Mar 2024 | 16.51 | 17.16 | 16.27 | 16.27 | 15.50 | - |
29 Feb 2024 | 16.30 | 16.61 | 16.23 | 16.61 | 15.81 | 500 |
28 Feb 2024 | 16.50 | 16.57 | 16.35 | 16.35 | 15.57 | - |
27 Feb 2024 | 16.39 | 16.55 | 16.39 | 16.52 | 15.73 | - |
26 Feb 2024 | 16.89 | 16.89 | 16.57 | 16.57 | 15.78 | - |
23 Feb 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.01 | - |
22 Feb 2024 | 17.38 | 17.38 | 17.30 | 17.30 | 16.47 | - |
21 Feb 2024 | 17.55 | 17.66 | 17.45 | 17.45 | 16.61 | - |
20 Feb 2024 | 17.74 | 17.74 | 17.56 | 17.56 | 16.71 | - |
19 Feb 2024 | 17.77 | 17.80 | 17.76 | 17.78 | 16.93 | - |
16 Feb 2024 | 17.73 | 17.75 | 17.63 | 17.63 | 16.78 | - |
15 Feb 2024 | 17.25 | 17.50 | 17.17 | 17.50 | 16.67 | - |
14 Feb 2024 | 17.17 | 17.44 | 17.17 | 17.24 | 16.41 | - |
13 Feb 2024 | 17.49 | 17.53 | 17.46 | 17.53 | 16.69 | - |
12 Feb 2024 | 16.95 | 17.30 | 16.95 | 17.30 | 16.47 | 34 |
09 Feb 2024 | 16.93 | 17.07 | 16.92 | 16.92 | 16.11 | - |
08 Feb 2024 | 17.28 | 17.41 | 17.27 | 17.41 | 16.57 | - |
07 Feb 2024 | 17.41 | 17.48 | 17.39 | 17.46 | 16.62 | - |
06 Feb 2024 | 17.15 | 17.40 | 17.14 | 17.14 | 16.32 | 150 |
05 Feb 2024 | 17.70 | 17.76 | 17.70 | 17.76 | 16.91 | - |
02 Feb 2024 | 17.99 | 17.99 | 17.63 | 17.63 | 16.79 | - |
01 Feb 2024 | 17.64 | 17.70 | 17.64 | 17.70 | 16.86 | - |
31 Jan 2024 | 17.84 | 17.88 | 17.83 | 17.84 | 16.99 | - |
30 Jan 2024 | 17.75 | 17.75 | 17.58 | 17.58 | 16.73 | - |
29 Jan 2024 | 17.50 | 17.52 | 17.48 | 17.51 | 16.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |