Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.58 | 15.60 | 15.36 | 15.36 | 15.36 | 1,500 |
13 Jun 2024 | 16.09 | 16.09 | 15.58 | 15.58 | 15.58 | 9 |
12 Jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
11 Jun 2024 | 16.21 | 16.21 | 15.91 | 15.91 | 15.91 | 1,000 |
10 Jun 2024 | 16.29 | 16.29 | 16.27 | 16.27 | 16.27 | 1,245 |
07 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
06 Jun 2024 | 16.12 | 16.30 | 16.12 | 16.30 | 16.30 | 750 |
05 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
04 Jun 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
03 Jun 2024 | 16.49 | 16.49 | 16.47 | 16.47 | 16.47 | 3 |
31 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
30 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
29 May 2024 | 16.28 | 16.28 | 16.16 | 16.16 | 16.16 | 50 |
28 May 2024 | 16.27 | 16.27 | 15.92 | 15.92 | 15.92 | 4 |
27 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
24 May 2024 | 16.32 | 16.35 | 16.32 | 16.35 | 16.35 | 10 |
23 May 2024 | 16.50 | 16.52 | 16.43 | 16.43 | 16.43 | 1,030 |
22 May 2024 | 16.55 | 16.55 | 16.53 | 16.53 | 16.53 | 1,000 |
21 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
20 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
17 May 2024 | 16.20 | 16.49 | 16.20 | 16.49 | 16.49 | 235 |
16 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
15 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
14 May 2024 | 16.13 | 16.39 | 16.13 | 16.39 | 16.39 | 70 |
13 May 2024 | 16.05 | 16.13 | 16.05 | 16.13 | 16.13 | 1,000 |
10 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
09 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
08 May 2024 | 16.08 | 16.08 | 16.06 | 16.06 | 16.06 | 200 |
07 May 2024 | 16.03 | 16.12 | 16.03 | 16.09 | 16.09 | 575 |
06 May 2024 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | 570 |
03 May 2024 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 1,500 |
02 May 2024 | 14.90 | 15.87 | 14.90 | 15.87 | 15.87 | 1,201 |
30 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
29 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
25 Apr 2024 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 3 |
24 Apr 2024 | 15.04 | 15.04 | 14.71 | 14.75 | 14.75 | 2,500 |
24 Apr 2024 | 0.756 Dividend | |||||
23 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.65 | - |
22 Apr 2024 | 15.28 | 15.39 | 15.28 | 15.39 | 14.64 | 3,950 |
19 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.29 | - |
18 Apr 2024 | 14.97 | 15.17 | 14.97 | 15.17 | 14.43 | 10 |
17 Apr 2024 | 14.70 | 15.07 | 14.70 | 15.00 | 14.26 | 3,375 |
16 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.15 | - |
15 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.12 | - |
12 Apr 2024 | 15.17 | 15.17 | 14.95 | 14.95 | 14.21 | 310 |
11 Apr 2024 | 15.72 | 15.72 | 15.51 | 15.51 | 14.74 | 500 |
10 Apr 2024 | 15.69 | 15.81 | 15.69 | 15.72 | 14.95 | 270 |
09 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.92 | - |
08 Apr 2024 | 15.51 | 15.52 | 15.51 | 15.52 | 14.76 | 200 |
05 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.63 | - |
04 Apr 2024 | 15.50 | 15.68 | 15.38 | 15.38 | 14.63 | 6,855 |
03 Apr 2024 | 15.31 | 15.48 | 15.31 | 15.48 | 14.72 | 1,170 |
02 Apr 2024 | 15.20 | 15.31 | 15.20 | 15.31 | 14.56 | 4,159 |
28 Mar 2024 | 14.97 | 14.97 | 14.94 | 14.94 | 14.21 | 200 |
27 Mar 2024 | 14.87 | 14.98 | 14.87 | 14.97 | 14.24 | 1,195 |
26 Mar 2024 | 14.66 | 14.85 | 14.66 | 14.85 | 14.12 | 100 |
25 Mar 2024 | 14.65 | 14.68 | 14.65 | 14.65 | 13.93 | 1,050 |
22 Mar 2024 | 14.56 | 14.67 | 14.56 | 14.67 | 13.95 | 500 |
21 Mar 2024 | 14.47 | 14.48 | 14.47 | 14.48 | 13.77 | 300 |
20 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.79 | - |
19 Mar 2024 | 14.26 | 14.53 | 14.26 | 14.50 | 13.79 | 3,819 |
18 Mar 2024 | 14.03 | 14.30 | 14.01 | 14.27 | 13.57 | 1,850 |
15 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.31 | - |
14 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.39 | - |
13 Mar 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 13.41 | 100 |
12 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.07 | - |
11 Mar 2024 | 13.44 | 13.72 | 13.44 | 13.72 | 13.05 | 100 |
08 Mar 2024 | 13.35 | 13.44 | 13.31 | 13.44 | 12.78 | 951 |
07 Mar 2024 | 13.19 | 13.34 | 13.19 | 13.34 | 12.68 | 300 |
06 Mar 2024 | 13.13 | 13.25 | 13.13 | 13.25 | 12.60 | 260 |
05 Mar 2024 | 13.03 | 13.14 | 13.03 | 13.10 | 12.46 | 378 |
04 Mar 2024 | 12.72 | 13.05 | 12.72 | 12.96 | 12.33 | 10,523 |
01 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.10 | - |
29 Feb 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.11 | - |
28 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.07 | - |
27 Feb 2024 | 12.58 | 12.69 | 12.50 | 12.69 | 12.07 | 660 |
26 Feb 2024 | 12.68 | 12.71 | 12.59 | 12.59 | 11.97 | 330 |
23 Feb 2024 | 12.68 | 12.69 | 12.68 | 12.68 | 12.06 | 280 |
22 Feb 2024 | 12.65 | 12.71 | 12.65 | 12.71 | 12.08 | 170 |
21 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.03 | - |
20 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 11.76 | - |
19 Feb 2024 | 12.40 | 12.40 | 12.37 | 12.37 | 11.76 | 900 |
16 Feb 2024 | 12.45 | 12.45 | 12.37 | 12.37 | 11.76 | 297 |
15 Feb 2024 | 12.30 | 12.37 | 12.30 | 12.37 | 11.76 | 80 |
14 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 11.69 | 26 |
13 Feb 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.69 | - |
12 Feb 2024 | 12.07 | 12.29 | 12.07 | 12.29 | 11.69 | 80 |
09 Feb 2024 | 12.02 | 12.02 | 11.99 | 11.99 | 11.40 | 1,000 |
08 Feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.38 | - |
07 Feb 2024 | 12.12 | 12.12 | 11.97 | 11.97 | 11.38 | 14 |
06 Feb 2024 | 12.08 | 12.20 | 12.08 | 12.16 | 11.56 | 1,300 |
05 Feb 2024 | 12.24 | 12.24 | 12.03 | 12.06 | 11.47 | 636 |
02 Feb 2024 | 12.36 | 12.42 | 12.22 | 12.26 | 11.66 | 1,608 |
01 Feb 2024 | 13.17 | 13.17 | 11.97 | 12.36 | 11.75 | 5,434 |
31 Jan 2024 | 13.14 | 13.23 | 13.14 | 13.23 | 12.58 | 2,346 |
30 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.48 | 250 |
29 Jan 2024 | 13.16 | 13.16 | 13.09 | 13.12 | 12.48 | 827 |
26 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.42 | - |
25 Jan 2024 | 13.03 | 13.04 | 13.03 | 13.04 | 12.40 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |