Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 80 |
02 Jul 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
01 Jul 2024 | 15.55 | 15.55 | 15.47 | 15.53 | 15.53 | 80 |
28 Jun 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
27 Jun 2024 | 15.85 | 15.85 | 15.72 | 15.72 | 15.72 | 625 |
26 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
25 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
24 Jun 2024 | 16.23 | 16.23 | 16.07 | 16.07 | 16.07 | 100 |
21 Jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
20 Jun 2024 | 16.35 | 16.35 | 16.31 | 16.31 | 16.31 | 12 |
19 Jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
18 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
17 Jun 2024 | 16.53 | 16.53 | 16.42 | 16.44 | 16.44 | 90 |
14 Jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
13 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
12 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
11 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
10 Jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
07 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
06 Jun 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
05 Jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
04 Jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
03 Jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
31 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
30 May 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.42 | 1,390 |
29 May 2024 | 16.73 | 16.73 | 16.33 | 16.33 | 16.33 | 855 |
28 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
27 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
24 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
23 May 2024 | 16.92 | 16.99 | 16.78 | 16.78 | 16.78 | 305 |
22 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
21 May 2024 | 16.83 | 17.07 | 16.83 | 17.07 | 17.07 | 340 |
20 May 2024 | 17.03 | 17.03 | 16.83 | 16.83 | 16.83 | 200 |
17 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
16 May 2024 | 16.92 | 16.92 | 16.88 | 16.88 | 16.88 | 110 |
16 May 2024 | 1.5 Dividend | |||||
15 May 2024 | 16.83 | 16.92 | 16.83 | 16.92 | 15.42 | 500 |
14 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.34 | - |
13 May 2024 | 16.76 | 16.76 | 16.54 | 16.54 | 15.07 | 802 |
10 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.17 | - |
09 May 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 15.17 | - |
08 May 2024 | 16.53 | 16.65 | 16.53 | 16.65 | 15.17 | 455 |
07 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 15.07 | - |
06 May 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.21 | - |
03 May 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 15.22 | 469 |
02 May 2024 | 16.68 | 16.68 | 16.48 | 16.48 | 15.02 | 330 |
30 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.98 | - |
29 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 14.89 | - |
26 Apr 2024 | 16.13 | 16.34 | 16.13 | 16.34 | 14.89 | 895 |
25 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 14.70 | - |
24 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.75 | - |
23 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.75 | - |
22 Apr 2024 | 15.72 | 16.13 | 15.72 | 16.13 | 14.70 | 2,000 |
19 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.32 | - |
18 Apr 2024 | 15.86 | 15.86 | 15.71 | 15.71 | 14.32 | 2,060 |
17 Apr 2024 | 15.91 | 15.98 | 15.91 | 15.98 | 14.56 | 180 |
16 Apr 2024 | 16.41 | 16.41 | 15.89 | 15.89 | 14.48 | 2,350 |
15 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.02 | - |
12 Apr 2024 | 16.83 | 16.83 | 16.71 | 16.71 | 15.23 | 300 |
11 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 15.34 | - |
10 Apr 2024 | 16.73 | 16.83 | 16.73 | 16.83 | 15.34 | 120 |
09 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 15.21 | - |
08 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 15.19 | - |
05 Apr 2024 | 16.63 | 16.67 | 16.63 | 16.67 | 15.19 | 530 |
04 Apr 2024 | 16.76 | 16.79 | 16.76 | 16.79 | 15.30 | 600 |
03 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 15.28 | 25 |
02 Apr 2024 | 16.92 | 16.92 | 16.71 | 16.71 | 15.23 | 52 |
28 Mar 2024 | 17.00 | 17.05 | 16.92 | 16.92 | 15.42 | 1,530 |
27 Mar 2024 | 16.92 | 16.93 | 16.92 | 16.93 | 15.43 | 600 |
26 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 15.64 | - |
25 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.79 | - |
22 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 15.71 | - |
21 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 15.83 | - |
20 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 15.61 | - |
19 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.60 | - |
18 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 15.60 | 603 |
15 Mar 2024 | 17.38 | 17.38 | 17.12 | 17.12 | 15.60 | 500 |
14 Mar 2024 | 17.45 | 17.61 | 17.45 | 17.61 | 16.05 | 304 |
13 Mar 2024 | 17.18 | 17.25 | 17.18 | 17.25 | 15.72 | 110 |
12 Mar 2024 | 17.57 | 17.57 | 17.18 | 17.18 | 15.66 | 1,030 |
11 Mar 2024 | 17.85 | 17.85 | 17.72 | 17.72 | 16.15 | 400 |
08 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.27 | - |
07 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 16.27 | - |
06 Mar 2024 | 18.10 | 18.10 | 17.85 | 17.85 | 16.27 | 134 |
05 Mar 2024 | 17.99 | 18.20 | 17.99 | 18.20 | 16.59 | 2,780 |
04 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 16.47 | - |
01 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 16.29 | - |
29 Feb 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 16.29 | - |
28 Feb 2024 | 17.54 | 17.89 | 17.54 | 17.89 | 16.30 | 750 |
27 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 15.99 | - |
26 Feb 2024 | 17.53 | 17.54 | 17.32 | 17.54 | 15.99 | 1,190 |
23 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 16.16 | - |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 14.48 | - |
21 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 14.47 | - |
20 Feb 2024 | 17.78 | 17.78 | 17.77 | 17.77 | 14.47 | 1,000 |
19 Feb 2024 | 17.74 | 17.78 | 17.74 | 17.78 | 14.47 | 11 |
16 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 14.39 | - |
15 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 14.06 | - |
14 Feb 2024 | 16.73 | 17.25 | 16.73 | 17.25 | 14.05 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |