Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 15 |
27 Jun 2024 | 17.90 | 18.14 | 17.90 | 18.14 | 18.14 | 15 |
26 Jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
25 Jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
24 Jun 2024 | 18.64 | 18.74 | 18.64 | 18.74 | 18.74 | 200 |
21 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
20 Jun 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 555 |
19 Jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
18 Jun 2024 | 18.14 | 18.72 | 18.14 | 18.52 | 18.52 | 63 |
17 Jun 2024 | 17.68 | 18.08 | 17.68 | 18.08 | 18.08 | 625 |
14 Jun 2024 | 18.10 | 18.10 | 17.72 | 17.72 | 17.72 | 560 |
13 Jun 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
12 Jun 2024 | 18.46 | 18.56 | 18.14 | 18.16 | 18.16 | 910 |
11 Jun 2024 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 150 |
10 Jun 2024 | 18.50 | 18.50 | 18.34 | 18.34 | 18.34 | 110 |
07 Jun 2024 | 17.98 | 18.24 | 17.98 | 18.24 | 18.24 | 32 |
06 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
05 Jun 2024 | 16.18 | 18.06 | 16.18 | 18.06 | 18.06 | 400 |
04 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 300 |
04 Jun 2024 | 0.12 Dividend | |||||
03 Jun 2024 | 16.54 | 16.54 | 16.14 | 16.14 | 16.02 | 300 |
31 May 2024 | 16.38 | 16.38 | 16.30 | 16.30 | 16.18 | 15 |
30 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
29 May 2024 | 16.40 | 16.62 | 16.40 | 16.62 | 16.50 | 57 |
28 May 2024 | 16.30 | 16.30 | 16.28 | 16.28 | 16.16 | 100 |
27 May 2024 | 16.18 | 16.22 | 16.18 | 16.20 | 16.08 | 450 |
24 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | - |
23 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.24 | - |
22 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | - |
21 May 2024 | 16.58 | 16.58 | 16.32 | 16.32 | 16.20 | 900 |
20 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.46 | - |
17 May 2024 | 16.66 | 16.78 | 16.62 | 16.64 | 16.52 | 962 |
16 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.46 | - |
15 May 2024 | 16.60 | 16.62 | 16.60 | 16.62 | 16.50 | 125 |
14 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.16 | - |
13 May 2024 | 16.10 | 16.44 | 16.10 | 16.44 | 16.32 | 260 |
10 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.86 | - |
09 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | - |
08 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.96 | - |
07 May 2024 | 16.06 | 16.12 | 16.06 | 16.12 | 16.00 | 250 |
06 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.82 | - |
03 May 2024 | 15.70 | 16.16 | 15.70 | 16.16 | 16.04 | 85 |
02 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
30 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
29 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.35 | - |
26 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.75 | - |
25 Apr 2024 | 15.12 | 15.12 | 14.84 | 14.84 | 14.73 | 700 |
24 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.81 | - |
23 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.77 | - |
22 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.75 | - |
19 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | - |
18 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.85 | - |
17 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.77 | - |
16 Apr 2024 | 15.12 | 15.12 | 14.60 | 14.60 | 14.49 | 50 |
15 Apr 2024 | 15.24 | 15.62 | 15.24 | 15.62 | 15.50 | 400 |
12 Apr 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.64 | 200 |
11 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
10 Apr 2024 | 15.94 | 15.98 | 15.94 | 15.98 | 15.86 | 50 |
09 Apr 2024 | 15.42 | 15.74 | 15.42 | 15.74 | 15.62 | 1,098 |
08 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.11 | - |
05 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | - |
04 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.21 | - |
03 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.01 | - |
02 Apr 2024 | 15.42 | 15.42 | 15.30 | 15.30 | 15.19 | 367 |
28 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.91 | - |
27 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.70 | 126 |
26 Mar 2024 | 16.36 | 16.36 | 16.34 | 16.34 | 16.22 | 766 |
25 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.44 | - |
22 Mar 2024 | 15.58 | 15.72 | 15.58 | 15.72 | 15.60 | 525 |
21 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.54 | - |
20 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.46 | - |
19 Mar 2024 | 15.40 | 15.58 | 15.40 | 15.58 | 15.46 | 30 |
18 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.56 | - |
15 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.64 | - |
14 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.66 | - |
13 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.90 | - |
12 Mar 2024 | 15.88 | 15.96 | 15.88 | 15.96 | 15.84 | 613 |
11 Mar 2024 | 15.44 | 15.72 | 15.44 | 15.72 | 15.60 | 400 |
08 Mar 2024 | 15.58 | 15.96 | 15.58 | 15.96 | 15.84 | 150 |
07 Mar 2024 | 15.40 | 15.74 | 15.40 | 15.74 | 15.62 | 360 |
06 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.07 | - |
05 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.70 | - |
04 Mar 2024 | 15.16 | 16.14 | 15.16 | 16.14 | 16.02 | 254 |
01 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.11 | - |
29 Feb 2024 | 14.94 | 15.18 | 14.94 | 15.18 | 15.07 | 1,000 |
28 Feb 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.81 | 150 |
27 Feb 2024 | 15.10 | 15.28 | 15.10 | 15.28 | 15.17 | 333 |
26 Feb 2024 | 15.16 | 15.60 | 15.16 | 15.60 | 15.48 | 400 |
23 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.93 | - |
22 Feb 2024 | 15.06 | 15.08 | 15.00 | 15.00 | 14.89 | 800 |
21 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.81 | - |
20 Feb 2024 | 15.14 | 15.14 | 14.86 | 14.86 | 14.75 | 100 |
19 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.01 | - |
16 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.11 | - |
15 Feb 2024 | 14.92 | 15.34 | 14.92 | 15.34 | 15.23 | 1,320 |
14 Feb 2024 | 15.16 | 15.60 | 15.10 | 15.10 | 14.99 | 430 |
13 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.03 | - |
12 Feb 2024 | 15.12 | 15.50 | 15.12 | 15.50 | 15.38 | 10 |
09 Feb 2024 | 14.80 | 15.24 | 14.80 | 15.20 | 15.09 | 425 |
08 Feb 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.38 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |