Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 16.74 | 16.88 | 16.43 | 16.47 | 16.47 | 150 |
24 Jun 2024 | 16.66 | 16.70 | 16.61 | 16.70 | 16.70 | 483 |
21 Jun 2024 | 16.56 | 16.66 | 16.49 | 16.61 | 16.61 | - |
20 Jun 2024 | 16.21 | 16.60 | 15.94 | 16.44 | 16.44 | 415 |
19 Jun 2024 | 16.56 | 16.64 | 16.10 | 16.13 | 16.13 | - |
18 Jun 2024 | 16.01 | 16.90 | 16.01 | 16.54 | 16.54 | 1,070 |
17 Jun 2024 | 15.60 | 16.30 | 15.60 | 16.27 | 16.27 | 1,695 |
14 Jun 2024 | 15.89 | 16.00 | 15.55 | 16.00 | 16.00 | 6,750 |
13 Jun 2024 | 16.70 | 16.70 | 16.04 | 16.18 | 16.18 | 2,620 |
12 Jun 2024 | 16.57 | 17.46 | 16.57 | 16.73 | 16.73 | 725 |
11 Jun 2024 | 17.26 | 17.50 | 16.82 | 16.88 | 16.88 | 229 |
10 Jun 2024 | 17.70 | 18.15 | 17.32 | 17.70 | 17.70 | 970 |
07 Jun 2024 | 18.10 | 18.10 | 16.94 | 17.36 | 17.36 | 1,920 |
07 Jun 2024 | 1 Dividend | |||||
06 Jun 2024 | 19.45 | 19.45 | 18.07 | 18.07 | 17.07 | 3,610 |
05 Jun 2024 | 19.14 | 19.16 | 18.75 | 19.16 | 18.10 | 1,840 |
04 Jun 2024 | 19.79 | 19.79 | 19.00 | 19.15 | 18.09 | 3,495 |
03 Jun 2024 | 19.97 | 20.00 | 19.20 | 20.00 | 18.89 | 1,173 |
31 May 2024 | 19.30 | 19.60 | 18.72 | 19.60 | 18.52 | 5,706 |
30 May 2024 | 17.25 | 19.60 | 17.16 | 19.60 | 18.52 | 2,365 |
29 May 2024 | 16.46 | 16.95 | 16.45 | 16.80 | 15.87 | 3,620 |
28 May 2024 | 16.59 | 16.87 | 16.41 | 16.52 | 15.61 | 1,690 |
27 May 2024 | 16.61 | 16.64 | 16.15 | 16.39 | 15.48 | 660 |
24 May 2024 | 15.59 | 16.70 | 15.59 | 16.70 | 15.78 | 2,020 |
23 May 2024 | 15.59 | 15.84 | 15.43 | 15.80 | 14.93 | 630 |
22 May 2024 | 15.50 | 15.87 | 15.42 | 15.61 | 14.75 | 3,947 |
21 May 2024 | 16.05 | 16.10 | 15.39 | 15.58 | 14.72 | 2,484 |
20 May 2024 | 15.81 | 16.28 | 15.81 | 15.88 | 15.00 | 2,540 |
17 May 2024 | 15.60 | 16.57 | 15.13 | 16.19 | 15.29 | 632 |
16 May 2024 | 15.26 | 15.60 | 15.02 | 15.60 | 14.74 | 1,555 |
15 May 2024 | 15.36 | 15.59 | 14.96 | 15.26 | 14.42 | 820 |
14 May 2024 | 14.84 | 15.22 | 14.74 | 14.75 | 13.93 | 2,520 |
13 May 2024 | 14.80 | 14.95 | 14.60 | 14.69 | 13.88 | 179 |
10 May 2024 | 15.05 | 15.10 | 14.66 | 14.90 | 14.08 | 4,489 |
09 May 2024 | 14.59 | 14.88 | 14.23 | 14.23 | 13.44 | 405 |
08 May 2024 | 14.42 | 14.54 | 14.41 | 14.54 | 13.74 | 1,000 |
07 May 2024 | 14.26 | 14.54 | 13.97 | 14.25 | 13.46 | 505 |
06 May 2024 | 14.03 | 14.41 | 13.88 | 14.37 | 13.57 | 1,913 |
03 May 2024 | 13.59 | 13.89 | 13.45 | 13.79 | 13.03 | 1,508 |
02 May 2024 | 13.69 | 13.69 | 13.48 | 13.50 | 12.75 | 1,941 |
30 Apr 2024 | 13.60 | 13.76 | 13.47 | 13.51 | 12.76 | 900 |
29 Apr 2024 | 13.41 | 13.64 | 13.38 | 13.38 | 12.64 | 200 |
26 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.18 | - |
25 Apr 2024 | 13.26 | 13.26 | 12.59 | 12.89 | 12.18 | 2,255 |
24 Apr 2024 | 12.95 | 13.28 | 12.95 | 13.28 | 12.55 | 300 |
23 Apr 2024 | 12.80 | 13.18 | 12.62 | 13.11 | 12.38 | 3,881 |
22 Apr 2024 | 12.50 | 12.72 | 12.27 | 12.72 | 12.02 | 1,657 |
19 Apr 2024 | 12.08 | 12.50 | 11.96 | 12.29 | 11.61 | 1,268 |
18 Apr 2024 | 12.41 | 12.41 | 12.04 | 12.07 | 11.40 | - |
17 Apr 2024 | 11.93 | 12.48 | 11.72 | 12.22 | 11.54 | 3,998 |
16 Apr 2024 | 11.76 | 11.76 | 11.59 | 11.61 | 10.97 | - |
15 Apr 2024 | 12.15 | 12.15 | 11.69 | 11.69 | 11.04 | - |
12 Apr 2024 | 12.02 | 12.03 | 11.90 | 12.03 | 11.36 | 300 |
11 Apr 2024 | 11.56 | 12.08 | 11.56 | 11.81 | 11.16 | 3,866 |
10 Apr 2024 | 11.66 | 11.86 | 11.41 | 11.71 | 11.06 | 8,200 |
09 Apr 2024 | 11.35 | 11.90 | 11.35 | 11.74 | 11.09 | 3,620 |
08 Apr 2024 | 11.38 | 11.55 | 11.27 | 11.29 | 10.67 | 915 |
05 Apr 2024 | 11.36 | 11.42 | 11.15 | 11.28 | 10.66 | 2,131 |
04 Apr 2024 | 11.45 | 11.70 | 11.14 | 11.70 | 11.05 | 2,105 |
03 Apr 2024 | 11.15 | 11.64 | 10.91 | 11.43 | 10.80 | 2,515 |
02 Apr 2024 | 11.80 | 11.80 | 10.70 | 11.00 | 10.39 | 9,267 |
28 Mar 2024 | 10.69 | 11.77 | 10.63 | 10.90 | 10.30 | 3,611 |
27 Mar 2024 | 10.78 | 10.78 | 10.28 | 10.50 | 9.92 | 1,100 |
26 Mar 2024 | 10.37 | 10.37 | 10.24 | 10.37 | 9.80 | - |
25 Mar 2024 | 10.56 | 10.56 | 10.27 | 10.28 | 9.71 | - |
22 Mar 2024 | 10.39 | 10.73 | 10.36 | 10.46 | 9.88 | 2,150 |
21 Mar 2024 | 10.39 | 10.46 | 10.30 | 10.39 | 9.82 | - |
20 Mar 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 9.64 | 1,238 |
19 Mar 2024 | 10.49 | 10.49 | 10.35 | 10.48 | 9.90 | 200 |
18 Mar 2024 | 11.02 | 11.02 | 10.47 | 10.60 | 10.01 | 2,490 |
15 Mar 2024 | 10.81 | 11.16 | 10.81 | 11.16 | 10.54 | 1,000 |
14 Mar 2024 | 11.20 | 11.20 | 10.75 | 10.81 | 10.21 | - |
13 Mar 2024 | 10.88 | 11.37 | 10.74 | 11.37 | 10.74 | 1,010 |
12 Mar 2024 | 10.52 | 10.95 | 10.52 | 10.74 | 10.15 | 200 |
11 Mar 2024 | 10.47 | 10.67 | 10.38 | 10.43 | 9.85 | - |
08 Mar 2024 | 10.44 | 10.54 | 10.04 | 10.40 | 9.82 | 70 |
07 Mar 2024 | 9.82 | 10.30 | 9.82 | 10.15 | 9.59 | 681 |
06 Mar 2024 | 9.51 | 9.80 | 9.50 | 9.80 | 9.25 | - |
05 Mar 2024 | 10.04 | 10.04 | 9.50 | 9.62 | 9.09 | 1,330 |
05 Mar 2024 | 0.9 Dividend | |||||
04 Mar 2024 | 11.00 | 11.00 | 10.56 | 10.59 | 9.15 | 656 |
01 Mar 2024 | 11.15 | 11.22 | 10.69 | 10.75 | 9.29 | 4,390 |
29 Feb 2024 | 12.09 | 12.09 | 10.55 | 10.78 | 9.32 | 1,680 |
28 Feb 2024 | 11.59 | 11.67 | 11.46 | 11.65 | 10.07 | 45 |
27 Feb 2024 | 12.00 | 12.00 | 11.41 | 11.69 | 10.10 | 6,160 |
26 Feb 2024 | 11.88 | 12.05 | 11.66 | 12.00 | 10.37 | 1,090 |
23 Feb 2024 | 12.10 | 12.10 | 11.80 | 11.80 | 10.20 | - |
22 Feb 2024 | 12.21 | 12.38 | 11.70 | 11.70 | 10.11 | 130 |
21 Feb 2024 | 11.52 | 12.11 | 11.52 | 12.11 | 10.47 | - |
20 Feb 2024 | 11.70 | 11.70 | 11.20 | 11.20 | 9.68 | 110 |
19 Feb 2024 | 11.39 | 11.64 | 11.39 | 11.63 | 10.05 | - |
16 Feb 2024 | 11.30 | 11.51 | 11.25 | 11.44 | 9.89 | 32 |
15 Feb 2024 | 12.14 | 12.14 | 11.00 | 11.00 | 9.51 | 1,390 |
14 Feb 2024 | 11.54 | 11.93 | 11.54 | 11.90 | 10.29 | 200 |
13 Feb 2024 | 11.84 | 11.84 | 11.33 | 11.33 | 9.79 | 3,417 |
12 Feb 2024 | 11.39 | 11.77 | 11.29 | 11.65 | 10.07 | - |
09 Feb 2024 | 11.29 | 11.43 | 11.23 | 11.23 | 9.71 | - |
08 Feb 2024 | 11.18 | 11.48 | 11.14 | 11.31 | 9.78 | 480 |
07 Feb 2024 | 11.29 | 11.29 | 10.93 | 11.14 | 9.63 | 212 |
06 Feb 2024 | 10.58 | 11.22 | 10.58 | 11.22 | 9.70 | 1,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |