Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.29 | 14.29 | 400 |
25 Jun 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
24 Jun 2024 | 14.50 | 14.92 | 14.50 | 14.92 | 14.92 | 400 |
21 Jun 2024 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 1,088 |
20 Jun 2024 | 14.61 | 14.82 | 14.54 | 14.82 | 14.82 | 1,087 |
19 Jun 2024 | 14.50 | 14.64 | 14.29 | 14.64 | 14.64 | 417 |
18 Jun 2024 | 13.39 | 13.82 | 13.39 | 13.82 | 13.82 | 610 |
17 Jun 2024 | 13.74 | 13.74 | 13.20 | 13.55 | 13.55 | 2,364 |
14 Jun 2024 | 14.30 | 14.30 | 13.46 | 13.81 | 13.81 | 5,241 |
13 Jun 2024 | 15.20 | 15.20 | 13.99 | 14.11 | 14.11 | 1,971 |
12 Jun 2024 | 15.70 | 15.77 | 14.82 | 15.20 | 15.20 | 4,159 |
11 Jun 2024 | 16.58 | 16.58 | 16.35 | 16.35 | 16.35 | 856 |
10 Jun 2024 | 16.43 | 16.62 | 16.25 | 16.62 | 16.62 | 1,800 |
07 Jun 2024 | 16.70 | 16.70 | 16.40 | 16.42 | 16.42 | 1,011 |
06 Jun 2024 | 16.86 | 17.00 | 16.70 | 16.98 | 16.98 | 1,398 |
05 Jun 2024 | 17.38 | 17.38 | 16.80 | 16.97 | 16.97 | 207 |
04 Jun 2024 | 17.64 | 17.64 | 17.40 | 17.47 | 17.47 | 1,902 |
03 Jun 2024 | 18.11 | 18.11 | 17.81 | 17.81 | 17.81 | 610 |
31 May 2024 | 17.98 | 18.40 | 17.98 | 18.40 | 18.40 | 150 |
30 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 55 |
29 May 2024 | 18.58 | 18.58 | 18.04 | 18.04 | 18.04 | 237 |
28 May 2024 | 18.71 | 18.79 | 18.71 | 18.79 | 18.79 | 120 |
27 May 2024 | 18.62 | 18.62 | 18.38 | 18.38 | 18.38 | 843 |
24 May 2024 | 18.67 | 18.67 | 18.29 | 18.29 | 18.29 | 640 |
23 May 2024 | 19.05 | 19.05 | 18.76 | 18.76 | 18.76 | 272 |
22 May 2024 | 18.99 | 19.08 | 18.88 | 19.08 | 19.08 | 383 |
21 May 2024 | 19.39 | 19.39 | 18.90 | 18.90 | 18.90 | 18 |
20 May 2024 | 19.82 | 19.82 | 19.50 | 19.50 | 19.50 | 77 |
17 May 2024 | 20.06 | 20.06 | 19.28 | 19.61 | 19.61 | 330 |
16 May 2024 | 21.04 | 21.04 | 18.97 | 20.30 | 20.30 | 2,348 |
15 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
14 May 2024 | 21.90 | 21.90 | 20.92 | 21.12 | 21.12 | 6,857 |
13 May 2024 | 21.98 | 21.98 | 21.76 | 21.76 | 21.76 | 55 |
10 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 50 |
09 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
08 May 2024 | 22.38 | 23.32 | 22.32 | 22.32 | 22.32 | 310 |
07 May 2024 | 22.32 | 22.68 | 22.32 | 22.68 | 22.68 | 367 |
06 May 2024 | 21.34 | 21.82 | 21.34 | 21.82 | 21.82 | 118 |
03 May 2024 | 20.24 | 21.26 | 20.24 | 21.26 | 21.26 | 320 |
02 May 2024 | 20.86 | 20.86 | 20.08 | 20.08 | 20.08 | 125 |
30 Apr 2024 | 20.92 | 21.06 | 20.86 | 20.86 | 20.86 | 544 |
29 Apr 2024 | 20.44 | 20.64 | 20.44 | 20.64 | 20.64 | 500 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.88 | 21.16 | 20.88 | 21.10 | 20.55 | 225 |
25 Apr 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 20.47 | 200 |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | 1 |
22 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.55 | - |
19 Apr 2024 | 20.80 | 21.20 | 20.80 | 21.02 | 20.47 | 261 |
18 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.78 | - |
17 Apr 2024 | 20.90 | 21.08 | 20.90 | 21.08 | 20.53 | 500 |
16 Apr 2024 | 20.96 | 21.22 | 20.96 | 21.20 | 20.65 | 324 |
15 Apr 2024 | 21.74 | 21.74 | 21.12 | 21.30 | 20.74 | 1,060 |
12 Apr 2024 | 21.14 | 21.42 | 21.14 | 21.22 | 20.67 | 570 |
11 Apr 2024 | 20.94 | 21.32 | 20.94 | 21.04 | 20.49 | 480 |
10 Apr 2024 | 21.24 | 21.58 | 20.80 | 20.80 | 20.26 | 250 |
09 Apr 2024 | 20.36 | 20.94 | 20.36 | 20.94 | 20.39 | 250 |
08 Apr 2024 | 20.10 | 20.24 | 20.10 | 20.24 | 19.71 | 250 |
05 Apr 2024 | 20.48 | 20.48 | 20.10 | 20.10 | 19.58 | 200 |
04 Apr 2024 | 20.52 | 20.94 | 20.50 | 20.84 | 20.30 | 440 |
03 Apr 2024 | 20.00 | 20.42 | 20.00 | 20.42 | 19.89 | 80 |
02 Apr 2024 | 20.18 | 20.20 | 20.12 | 20.12 | 19.60 | 870 |
28 Mar 2024 | 20.18 | 20.18 | 19.80 | 19.80 | 19.28 | 170 |
27 Mar 2024 | 20.11 | 20.22 | 20.10 | 20.22 | 19.69 | 635 |
26 Mar 2024 | 20.50 | 20.50 | 20.32 | 20.32 | 19.79 | 635 |
25 Mar 2024 | 21.21 | 21.21 | 20.94 | 20.94 | 20.39 | 450 |
22 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.27 | - |
21 Mar 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 20.52 | 160 |
20 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.80 | - |
19 Mar 2024 | 20.57 | 20.57 | 20.30 | 20.30 | 19.77 | 300 |
18 Mar 2024 | 20.56 | 20.81 | 20.56 | 20.75 | 20.21 | 1,360 |
15 Mar 2024 | 20.50 | 20.88 | 20.50 | 20.88 | 20.34 | 150 |
14 Mar 2024 | 20.38 | 20.71 | 20.38 | 20.71 | 20.17 | 50 |
13 Mar 2024 | 20.90 | 20.90 | 20.42 | 20.42 | 19.89 | 100 |
12 Mar 2024 | 20.76 | 21.00 | 20.53 | 21.00 | 20.45 | 1,257 |
11 Mar 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 20.01 | 1,000 |
08 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.77 | - |
07 Mar 2024 | 19.57 | 20.38 | 19.57 | 20.38 | 19.85 | 665 |
06 Mar 2024 | 19.51 | 19.90 | 19.50 | 19.90 | 19.38 | 205 |
05 Mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.75 | 252 |
04 Mar 2024 | 20.07 | 20.07 | 19.90 | 19.90 | 19.38 | 5,020 |
01 Mar 2024 | 19.28 | 19.69 | 19.28 | 19.69 | 19.18 | 200 |
29 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.72 | - |
28 Feb 2024 | 19.75 | 19.75 | 19.07 | 19.20 | 18.70 | 800 |
27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.71 | - |
26 Feb 2024 | 19.83 | 19.83 | 19.26 | 19.26 | 18.76 | 1,201 |
23 Feb 2024 | 19.74 | 20.03 | 19.74 | 20.03 | 19.51 | 1,475 |
22 Feb 2024 | 19.86 | 19.86 | 19.70 | 19.71 | 19.20 | 130 |
21 Feb 2024 | 19.84 | 19.88 | 19.68 | 19.88 | 19.36 | 655 |
20 Feb 2024 | 20.04 | 20.04 | 19.86 | 19.90 | 19.38 | 155 |
19 Feb 2024 | 20.50 | 20.50 | 20.21 | 20.21 | 19.68 | 144 |
16 Feb 2024 | 20.70 | 20.70 | 20.01 | 20.36 | 19.83 | 567 |
15 Feb 2024 | 20.66 | 21.03 | 20.66 | 20.90 | 20.36 | 472 |
14 Feb 2024 | 20.60 | 20.76 | 20.60 | 20.67 | 20.13 | 2,105 |
13 Feb 2024 | 20.95 | 21.12 | 20.55 | 20.55 | 20.01 | 540 |
12 Feb 2024 | 20.43 | 20.92 | 20.43 | 20.92 | 20.37 | 160 |
09 Feb 2024 | 20.69 | 20.69 | 20.50 | 20.58 | 20.04 | 15 |
08 Feb 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.26 | 15 |
07 Feb 2024 | 20.68 | 20.68 | 20.50 | 20.50 | 19.97 | 98 |
06 Feb 2024 | 20.49 | 20.53 | 20.49 | 20.53 | 19.99 | 125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |