Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.31 | 18.56 | 18.31 | 18.56 | 18.56 | 200 |
25 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
24 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
21 Jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
20 Jun 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
19 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
18 Jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
17 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
14 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
13 Jun 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
12 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
11 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
10 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
07 Jun 2024 | 19.84 | 19.84 | 18.92 | 18.92 | 18.92 | 25 |
06 Jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
05 Jun 2024 | 18.73 | 18.82 | 18.73 | 18.82 | 18.82 | 100 |
04 Jun 2024 | 20.01 | 20.01 | 18.70 | 18.70 | 18.70 | 200 |
03 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
31 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
30 May 2024 | 19.91 | 19.91 | 19.83 | 19.83 | 19.83 | 525 |
29 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
28 May 2024 | 19.99 | 20.73 | 19.99 | 20.73 | 20.73 | 100 |
27 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 5 |
24 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
23 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
22 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
21 May 2024 | 20.21 | 20.66 | 20.21 | 20.66 | 20.66 | 100 |
20 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
17 May 2024 | 19.06 | 19.30 | 19.06 | 19.30 | 19.30 | 27 |
17 May 2024 | 0.1 Dividend | |||||
16 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
15 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | - |
14 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.47 | - |
13 May 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.61 | - |
10 May 2024 | 19.10 | 19.40 | 19.10 | 19.40 | 19.29 | 50 |
09 May 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.53 | - |
08 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.42 | - |
07 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
06 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.09 | - |
03 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.93 | - |
02 May 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.16 | - |
30 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | - |
29 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.66 | - |
26 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
25 Apr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.21 | - |
24 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.27 | - |
23 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.86 | - |
22 Apr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.31 | - |
19 Apr 2024 | 17.70 | 17.97 | 17.70 | 17.97 | 17.88 | 33 |
18 Apr 2024 | 17.60 | 17.98 | 17.60 | 17.98 | 17.89 | 250 |
17 Apr 2024 | 17.69 | 18.01 | 17.69 | 18.01 | 17.92 | 500 |
16 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.76 | - |
15 Apr 2024 | 18.20 | 18.38 | 18.20 | 18.38 | 18.28 | 900 |
12 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.26 | - |
11 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.59 | - |
10 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.73 | - |
09 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | - |
08 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.39 | 1,000 |
05 Apr 2024 | 15.41 | 15.75 | 15.41 | 15.75 | 15.67 | 440 |
04 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | - |
03 Apr 2024 | 14.81 | 15.03 | 14.72 | 15.03 | 14.95 | 1,581 |
02 Apr 2024 | 14.20 | 14.76 | 14.20 | 14.76 | 14.68 | 222 |
28 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | - |
27 Mar 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | - |
26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | - |
25 Mar 2024 | 12.70 | 13.05 | 12.70 | 13.05 | 12.98 | 100 |
22 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | - |
21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.14 | - |
20 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | - |
19 Mar 2024 | 12.95 | 12.95 | 12.80 | 12.80 | 12.73 | 100 |
18 Mar 2024 | 13.11 | 13.11 | 13.07 | 13.07 | 13.01 | 100 |
15 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.07 | - |
14 Mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | - |
13 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | - |
12 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.64 | - |
11 Mar 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.69 | - |
08 Mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | - |
07 Mar 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.27 | - |
06 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | - |
05 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
04 Mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.75 | - |
01 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.40 | - |
01 Mar 2024 | 0.1 Dividend | |||||
29 Feb 2024 | 11.26 | 11.59 | 11.26 | 11.59 | 11.42 | 400 |
28 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
27 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.42 | - |
26 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.68 | - |
23 Feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.35 | - |
22 Feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.72 | - |
21 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | - |
20 Feb 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | - |
19 Feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.96 | - |
16 Feb 2024 | 11.94 | 12.13 | 11.94 | 12.13 | 11.96 | 60 |
15 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.38 | - |
14 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
13 Feb 2024 | 12.20 | 12.20 | 11.78 | 11.78 | 11.62 | 1,076 |
12 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - |
09 Feb 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.04 | 250 |
08 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.08 | - |
07 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |