Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
25 Jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
24 Jul 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
23 Jul 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
22 Jul 2024 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 250 |
19 Jul 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
18 Jul 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
17 Jul 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
16 Jul 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
15 Jul 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
12 Jul 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
11 Jul 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
10 Jul 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
09 Jul 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
08 Jul 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 100 |
05 Jul 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
04 Jul 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
03 Jul 2024 | 16.25 | 17.10 | 16.25 | 17.00 | 17.00 | 300 |
02 Jul 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
01 Jul 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
28 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
27 Jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
26 Jun 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
25 Jun 2024 | 15.85 | 16.20 | 15.85 | 16.20 | 16.20 | 100 |
24 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
20 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
19 Jun 2024 | 16.65 | 16.75 | 16.65 | 16.75 | 16.75 | 4 |
18 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
17 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
14 Jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
13 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 297 |
12 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
11 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
10 Jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
07 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
06 Jun 2024 | 16.90 | 17.50 | 16.90 | 17.40 | 17.40 | 625 |
05 Jun 2024 | 17.05 | 17.40 | 17.05 | 17.25 | 17.25 | 270 |
04 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
03 Jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
31 May 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 100 |
30 May 2024 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 105 |
30 May 2024 | 0.1 Dividend | |||||
29 May 2024 | 17.30 | 17.75 | 17.30 | 17.75 | 17.65 | 300 |
28 May 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.50 | 1,130 |
27 May 2024 | 17.75 | 17.75 | 17.35 | 17.35 | 17.25 | 7,520 |
24 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.45 | - |
23 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | - |
22 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
21 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.85 | - |
20 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
17 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | - |
16 May 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 18.15 | 625 |
15 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | - |
14 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | - |
13 May 2024 | 16.80 | 17.20 | 16.80 | 16.85 | 16.76 | 190 |
10 May 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.85 | 4 |
09 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | - |
08 May 2024 | 16.75 | 17.00 | 16.75 | 17.00 | 16.90 | 25 |
07 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
06 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
03 May 2024 | 17.00 | 17.20 | 16.90 | 16.90 | 16.80 | 225 |
02 May 2024 | 15.95 | 16.50 | 15.95 | 16.50 | 16.41 | 100 |
30 Apr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.01 | 160 |
29 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | - |
26 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
25 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
24 Apr 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.71 | 50 |
23 Apr 2024 | 15.85 | 15.85 | 15.40 | 15.40 | 15.31 | 74 |
22 Apr 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.81 | 300 |
19 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
18 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
17 Apr 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.51 | 100 |
16 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | - |
15 Apr 2024 | 15.80 | 16.00 | 15.65 | 16.00 | 15.91 | 200 |
12 Apr 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.81 | 200 |
11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.56 | - |
10 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.46 | - |
09 Apr 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.51 | 100 |
08 Apr 2024 | 14.95 | 15.35 | 14.95 | 15.35 | 15.26 | 379 |
05 Apr 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 14.32 | 160 |
04 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | 150 |
03 Apr 2024 | 14.85 | 15.15 | 14.85 | 15.15 | 15.06 | 100 |
02 Apr 2024 | 14.85 | 15.20 | 14.85 | 15.20 | 15.11 | 1,406 |
28 Mar 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.72 | 100 |
27 Mar 2024 | 15.15 | 15.45 | 14.50 | 14.70 | 14.62 | 694 |
26 Mar 2024 | 14.15 | 14.90 | 14.15 | 14.90 | 14.82 | 100 |
25 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
22 Mar 2024 | 13.45 | 14.45 | 13.45 | 14.45 | 14.37 | 938 |
21 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.47 | - |
20 Mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.27 | - |
19 Mar 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.42 | 50 |
18 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 13.92 | 150 |
15 Mar 2024 | 13.75 | 13.75 | 13.55 | 13.75 | 13.67 | 130 |
14 Mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 13.97 | 100 |
13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
12 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - |
11 Mar 2024 | 13.40 | 13.65 | 13.40 | 13.50 | 13.42 | 800 |
08 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | - |
07 Mar 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.67 | 462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |