Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
13 Jun 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
12 Jun 2024 | 19.28 | 19.52 | 19.28 | 19.52 | 19.52 | 320 |
11 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
10 Jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
07 Jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 20 |
06 Jun 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
05 Jun 2024 | 19.04 | 19.38 | 19.04 | 19.38 | 19.38 | 30 |
04 Jun 2024 | 19.18 | 19.18 | 18.89 | 18.89 | 18.89 | 3 |
03 Jun 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
31 May 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
30 May 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
29 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
28 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
27 May 2024 | 19.35 | 19.36 | 19.35 | 19.36 | 19.36 | 420 |
24 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
23 May 2024 | 18.92 | 19.33 | 18.92 | 19.33 | 19.33 | 52 |
22 May 2024 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 350 |
21 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
20 May 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
17 May 2024 | 18.68 | 18.80 | 18.68 | 18.80 | 18.80 | 1 |
16 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
15 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
14 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
13 May 2024 | 18.76 | 18.76 | 18.33 | 18.33 | 18.33 | 461 |
10 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
09 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
08 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
07 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
06 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
03 May 2024 | 17.66 | 17.93 | 17.66 | 17.93 | 17.93 | 494 |
02 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
30 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
29 Apr 2024 | 17.40 | 17.40 | 17.39 | 17.39 | 17.39 | 250 |
26 Apr 2024 | 15.91 | 17.39 | 15.91 | 17.39 | 17.39 | 510 |
25 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
24 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1 |
23 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
22 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
19 Apr 2024 | 15.24 | 15.24 | 15.19 | 15.19 | 15.19 | 1,630 |
18 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
17 Apr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
16 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
15 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
12 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
11 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
10 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
09 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
08 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 75 |
05 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
04 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
03 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
02 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
27 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
26 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
25 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
22 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
21 Mar 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
19 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
18 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
15 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
14 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
13 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
12 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
11 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
08 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
08 Mar 2024 | 0.16 Dividend | |||||
07 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
06 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
05 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | 250 |
04 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.31 | - |
01 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.15 | - |
29 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | - |
28 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.01 | - |
27 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.13 | - |
26 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
23 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.46 | - |
22 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.57 | - |
21 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.26 | - |
20 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | - |
19 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.35 | - |
16 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.01 | - |
15 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.81 | - |
14 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | - |
13 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.49 | - |
12 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - |
09 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.77 | - |
08 Feb 2024 | 13.99 | 13.99 | 13.95 | 13.99 | 13.83 | 2,000 |
07 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.69 | - |
06 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.59 | - |
05 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.56 | - |
02 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.55 | - |
01 Feb 2024 | 13.54 | 13.78 | 13.54 | 13.78 | 13.63 | 45 |
31 Jan 2024 | 12.90 | 13.85 | 12.90 | 13.73 | 13.57 | 870 |
30 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.93 | - |
29 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | - |
26 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.16 | - |
25 Jan 2024 | 13.30 | 13.30 | 13.28 | 13.28 | 13.13 | 195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |