Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.73 | 18.73 | 18.73 | 18.78 | 18.78 | 52 |
25 Jun 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
24 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
21 Jun 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 18.90 | 52 |
20 Jun 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
19 Jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
18 Jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
17 Jun 2024 | 18.95 | 18.95 | 18.78 | 18.78 | 18.78 | - |
17 Jun 2024 | 0.15 Dividend | |||||
14 Jun 2024 | 19.05 | 19.07 | 18.95 | 19.07 | 18.92 | - |
13 Jun 2024 | 19.29 | 19.29 | 19.07 | 19.07 | 18.92 | 15 |
12 Jun 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.38 | - |
11 Jun 2024 | 19.85 | 19.85 | 19.60 | 19.60 | 19.45 | 430 |
10 Jun 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.34 | - |
07 Jun 2024 | 19.70 | 19.70 | 19.69 | 19.69 | 19.54 | - |
06 Jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.68 | - |
05 Jun 2024 | 19.78 | 19.78 | 19.49 | 19.49 | 19.34 | 240 |
04 Jun 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.63 | - |
03 Jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.72 | - |
31 May 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 19.36 | - |
30 May 2024 | 19.36 | 19.65 | 19.36 | 19.65 | 19.50 | - |
29 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.83 | - |
28 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.20 | - |
27 May 2024 | 20.24 | 20.24 | 20.16 | 20.16 | 20.00 | 50 |
24 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.82 | - |
23 May 2024 | 20.48 | 20.48 | 20.36 | 20.36 | 20.20 | 300 |
22 May 2024 | 20.26 | 20.50 | 20.26 | 20.50 | 20.34 | 83 |
21 May 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.20 | - |
20 May 2024 | 19.52 | 19.52 | 19.21 | 19.21 | 19.06 | - |
17 May 2024 | 19.23 | 19.34 | 19.23 | 19.34 | 19.19 | 180 |
16 May 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.37 | - |
15 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.54 | - |
14 May 2024 | 19.58 | 19.73 | 19.58 | 19.63 | 19.48 | 100 |
13 May 2024 | 19.80 | 19.81 | 19.80 | 19.81 | 19.65 | - |
10 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.83 | - |
09 May 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.81 | - |
08 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.76 | - |
07 May 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 19.84 | - |
06 May 2024 | 20.38 | 20.38 | 20.12 | 20.12 | 19.96 | - |
03 May 2024 | 19.58 | 19.60 | 19.58 | 19.60 | 19.45 | - |
02 May 2024 | 19.39 | 19.49 | 19.39 | 19.49 | 19.34 | 77 |
30 Apr 2024 | 19.59 | 19.59 | 19.37 | 19.37 | 19.22 | - |
29 Apr 2024 | 19.66 | 19.77 | 19.66 | 19.77 | 19.61 | - |
26 Apr 2024 | 20.06 | 20.06 | 19.75 | 19.75 | 19.59 | - |
25 Apr 2024 | 20.02 | 20.58 | 20.02 | 20.58 | 20.42 | - |
24 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.92 | - |
23 Apr 2024 | 19.65 | 19.83 | 19.65 | 19.83 | 19.67 | 81 |
22 Apr 2024 | 19.35 | 19.61 | 19.35 | 19.61 | 19.46 | 50 |
19 Apr 2024 | 19.37 | 19.60 | 19.37 | 19.60 | 19.45 | 50 |
18 Apr 2024 | 19.09 | 19.09 | 18.97 | 18.97 | 18.82 | - |
17 Apr 2024 | 18.60 | 18.99 | 18.60 | 18.99 | 18.84 | 300 |
16 Apr 2024 | 18.62 | 18.73 | 18.62 | 18.73 | 18.58 | 300 |
15 Apr 2024 | 18.99 | 19.14 | 18.91 | 19.14 | 18.99 | 100 |
12 Apr 2024 | 18.87 | 19.25 | 18.83 | 19.25 | 19.10 | 1,315 |
11 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.84 | - |
10 Apr 2024 | 19.15 | 19.15 | 19.14 | 19.14 | 18.99 | 52 |
09 Apr 2024 | 18.88 | 19.12 | 18.88 | 18.92 | 18.77 | 140 |
08 Apr 2024 | 18.88 | 18.88 | 18.85 | 18.85 | 18.70 | 710 |
05 Apr 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 18.49 | - |
04 Apr 2024 | 18.48 | 18.50 | 18.48 | 18.50 | 18.35 | - |
03 Apr 2024 | 17.91 | 18.34 | 17.91 | 18.31 | 18.17 | 110 |
02 Apr 2024 | 18.20 | 18.20 | 17.89 | 17.89 | 17.75 | - |
28 Mar 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.76 | - |
27 Mar 2024 | 17.55 | 17.70 | 17.55 | 17.70 | 17.56 | - |
26 Mar 2024 | 17.30 | 17.55 | 17.30 | 17.40 | 17.26 | 1,700 |
25 Mar 2024 | 17.05 | 17.35 | 17.05 | 17.35 | 17.21 | - |
22 Mar 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.57 | - |
21 Mar 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.27 | - |
20 Mar 2024 | 16.95 | 17.20 | 16.95 | 17.20 | 17.06 | 30 |
19 Mar 2024 | 17.05 | 17.15 | 16.95 | 16.95 | 16.82 | - |
18 Mar 2024 | 17.85 | 17.85 | 17.20 | 17.20 | 17.06 | 285 |
15 Mar 2024 | 17.75 | 17.75 | 17.30 | 17.30 | 17.16 | 200 |
14 Mar 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.46 | 650 |
13 Mar 2024 | 17.10 | 17.50 | 17.10 | 17.50 | 17.36 | 200 |
12 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | 350 |
11 Mar 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 16.87 | 100 |
08 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.92 | - |
07 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.72 | - |
06 Mar 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 16.77 | - |
05 Mar 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.67 | - |
04 Mar 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.52 | 200 |
01 Mar 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 16.32 | 300 |
29 Feb 2024 | 16.50 | 16.75 | 16.50 | 16.65 | 16.52 | - |
28 Feb 2024 | 16.60 | 16.60 | 16.50 | 16.55 | 16.42 | - |
27 Feb 2024 | 16.20 | 16.55 | 16.20 | 16.55 | 16.42 | 215 |
26 Feb 2024 | 16.65 | 16.65 | 16.60 | 16.60 | 16.47 | - |
23 Feb 2024 | 16.75 | 16.75 | 16.60 | 16.60 | 16.47 | - |
22 Feb 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.57 | - |
21 Feb 2024 | 16.30 | 16.55 | 16.25 | 16.35 | 16.22 | 260 |
20 Feb 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 15.87 | 1,410 |
19 Feb 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.77 | 16 |
16 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.27 | - |
15 Feb 2024 | 15.75 | 15.80 | 15.75 | 15.80 | 15.68 | - |
14 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.73 | - |
13 Feb 2024 | 16.10 | 16.10 | 15.85 | 16.00 | 15.87 | 95 |
12 Feb 2024 | 16.20 | 16.40 | 16.20 | 16.35 | 16.22 | 1,340 |
09 Feb 2024 | 16.55 | 16.55 | 16.30 | 16.40 | 16.27 | 1,360 |
08 Feb 2024 | 16.10 | 16.75 | 16.10 | 16.75 | 16.62 | - |
07 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.12 | - |
06 Feb 2024 | 16.20 | 16.20 | 15.95 | 16.00 | 15.87 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |