Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.64 | 16.57 | 15.64 | 16.57 | 16.57 | 40 |
13 Jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
12 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
11 Jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
10 Jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
07 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
06 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
05 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
04 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
03 Jun 2024 | 16.86 | 17.21 | 16.86 | 17.21 | 17.21 | 1,500 |
31 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
30 May 2024 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | - |
29 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
28 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
27 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
23 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
22 May 2024 | 16.77 | 17.60 | 16.77 | 17.60 | 17.60 | 20 |
21 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
20 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
17 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
16 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
15 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
14 May 2024 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 125 |
13 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
10 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
09 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
08 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
07 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
06 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
03 May 2024 | 16.48 | 17.38 | 16.48 | 17.38 | 17.38 | 50 |
02 May 2024 | 16.14 | 16.63 | 16.14 | 16.63 | 16.63 | - |
30 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
29 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
26 Apr 2024 | 17.16 | 17.83 | 17.16 | 17.83 | 17.83 | 50 |
25 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
24 Apr 2024 | 16.81 | 17.12 | 16.81 | 17.12 | 17.12 | - |
23 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
18 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
17 Apr 2024 | 16.78 | 17.80 | 16.78 | 17.80 | 17.80 | 3 |
16 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
15 Apr 2024 | 18.00 | 18.00 | 16.89 | 16.89 | 16.89 | 100 |
12 Apr 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | - |
11 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
10 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
09 Apr 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
08 Apr 2024 | 16.98 | 17.47 | 16.98 | 17.47 | 17.47 | - |
05 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
04 Apr 2024 | 16.51 | 16.88 | 16.51 | 16.88 | 16.88 | - |
03 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
02 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
28 Mar 2024 | 15.86 | 16.40 | 15.86 | 16.40 | 16.40 | - |
27 Mar 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | - |
27 Mar 2024 | 0.17 Dividend | |||||
26 Mar 2024 | 15.64 | 15.64 | 15.63 | 15.63 | 15.46 | - |
25 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
22 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | - |
21 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.52 | - |
20 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.47 | - |
19 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
18 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | - |
15 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.07 | - |
14 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.10 | - |
13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.88 | - |
12 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.92 | - |
11 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.23 | - |
08 Mar 2024 | 15.53 | 15.90 | 15.53 | 15.90 | 15.73 | 500 |
07 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.37 | - |
06 Mar 2024 | 15.67 | 16.04 | 15.67 | 16.04 | 15.86 | - |
05 Mar 2024 | 15.39 | 16.02 | 15.39 | 16.02 | 15.85 | - |
04 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.28 | - |
01 Mar 2024 | 15.34 | 15.90 | 15.34 | 15.90 | 15.73 | 1,000 |
29 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.13 | - |
28 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
27 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
26 Feb 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.82 | - |
23 Feb 2024 | 15.15 | 15.31 | 15.15 | 15.31 | 15.14 | - |
22 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
21 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.46 | - |
20 Feb 2024 | 15.11 | 15.11 | 14.95 | 14.95 | 14.79 | - |
19 Feb 2024 | 14.91 | 15.19 | 14.91 | 15.19 | 15.02 | 20 |
16 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.61 | - |
15 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.10 | - |
14 Feb 2024 | 14.33 | 14.85 | 14.33 | 14.85 | 14.69 | - |
13 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.55 | - |
12 Feb 2024 | 14.24 | 14.73 | 14.24 | 14.73 | 14.57 | - |
09 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.59 | - |
08 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | - |
07 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.26 | - |
06 Feb 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.37 | - |
05 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.48 | - |
02 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - |
01 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.81 | - |
31 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
30 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.02 | - |
29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.17 | - |
26 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.20 | - |
25 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |