Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 15.70 | 15.70 | 15.58 | 15.58 | 15.58 | 2,000 |
24 June 2024 | 16.20 | 16.20 | 15.51 | 15.51 | 15.51 | 8,600 |
21 June 2024 | 16.41 | 16.79 | 15.61 | 15.61 | 15.61 | 14,900 |
20 June 2024 | 16.39 | 16.83 | 16.39 | 16.83 | 16.83 | 600 |
18 June 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
17 June 2024 | 16.54 | 16.84 | 16.40 | 16.82 | 16.82 | 8,700 |
14 June 2024 | 16.76 | 16.98 | 16.41 | 16.88 | 16.88 | 3,800 |
13 June 2024 | 16.99 | 16.99 | 16.75 | 16.87 | 16.87 | 600 |
12 June 2024 | 16.98 | 16.99 | 16.18 | 16.87 | 16.87 | 12,200 |
11 June 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
10 June 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
07 June 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
06 June 2024 | 17.25 | 17.35 | 16.10 | 16.77 | 16.77 | 21,200 |
05 June 2024 | 17.35 | 17.35 | 16.80 | 16.80 | 16.80 | 14,100 |
04 June 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
03 June 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
31 May 2024 | 17.00 | 17.14 | 17.00 | 17.14 | 17.14 | 500 |
30 May 2024 | 17.39 | 17.39 | 17.15 | 17.15 | 17.15 | 1,400 |
29 May 2024 | 17.35 | 17.35 | 16.50 | 17.19 | 17.19 | 5,700 |
28 May 2024 | 16.35 | 17.35 | 16.05 | 17.25 | 17.25 | 5,400 |
24 May 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 500 |
23 May 2024 | 15.50 | 16.25 | 15.50 | 16.00 | 16.00 | 9,300 |
22 May 2024 | 15.98 | 16.00 | 15.98 | 16.00 | 16.00 | 400 |
21 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
20 May 2024 | 15.47 | 15.47 | 15.40 | 15.40 | 15.40 | 8,400 |
17 May 2024 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | 6,900 |
16 May 2024 | 15.49 | 15.50 | 15.25 | 15.50 | 15.50 | 11,500 |
15 May 2024 | 15.38 | 15.73 | 15.35 | 15.50 | 15.50 | 65,600 |
14 May 2024 | 15.30 | 16.40 | 15.30 | 16.00 | 16.00 | 5,000 |
14 May 2024 | 0.26 Dividend | |||||
13 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.12 | 100 |
10 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.13 | - |
09 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.13 | - |
08 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.13 | 600 |
07 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | 1,600 |
06 May 2024 | 16.28 | 16.30 | 16.28 | 16.30 | 16.04 | 500 |
03 May 2024 | 16.00 | 16.30 | 15.61 | 16.30 | 16.04 | 7,600 |
02 May 2024 | 15.57 | 15.97 | 15.57 | 15.95 | 15.70 | 2,000 |
01 May 2024 | 15.44 | 15.95 | 15.44 | 15.95 | 15.70 | 900 |
30 Apr 2024 | 15.30 | 15.40 | 15.15 | 15.40 | 15.16 | 1,600 |
29 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.16 | - |
26 Apr 2024 | 15.31 | 15.40 | 15.31 | 15.40 | 15.16 | 400 |
25 Apr 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.16 | 1,000 |
24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | - |
23 Apr 2024 | 15.54 | 15.61 | 15.50 | 15.50 | 15.25 | 1,400 |
22 Apr 2024 | 15.55 | 15.55 | 15.53 | 15.53 | 15.28 | 700 |
19 Apr 2024 | 15.56 | 16.00 | 15.56 | 16.00 | 15.75 | 900 |
18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | 300 |
17 Apr 2024 | 15.74 | 15.99 | 15.74 | 15.89 | 15.64 | 500 |
16 Apr 2024 | 16.00 | 16.00 | 15.74 | 15.99 | 15.74 | 2,200 |
15 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | 2,000 |
12 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.80 | - |
11 Apr 2024 | 15.74 | 16.05 | 15.74 | 16.05 | 15.80 | 500 |
10 Apr 2024 | 16.04 | 16.30 | 15.74 | 16.04 | 15.79 | 2,500 |
09 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | 100 |
08 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.96 | - |
05 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.96 | - |
04 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.96 | 1,000 |
03 Apr 2024 | 16.22 | 16.22 | 16.10 | 16.10 | 15.84 | 1,900 |
02 Apr 2024 | 16.24 | 16.24 | 16.22 | 16.22 | 15.96 | 1,300 |
01 Apr 2024 | 16.73 | 16.99 | 16.25 | 16.97 | 16.70 | 1,800 |
28 Mar 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 16.93 | 300 |
27 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | - |
26 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | - |
25 Mar 2024 | 17.25 | 17.25 | 16.66 | 17.20 | 16.93 | 1,100 |
22 Mar 2024 | 17.01 | 17.25 | 16.80 | 17.25 | 16.98 | 2,800 |
21 Mar 2024 | 17.02 | 17.26 | 16.99 | 17.26 | 16.99 | 1,500 |
20 Mar 2024 | 17.11 | 17.26 | 17.00 | 17.26 | 16.99 | 2,900 |
19 Mar 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 17.07 | 900 |
18 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.41 | - |
15 Mar 2024 | 17.03 | 17.69 | 17.03 | 17.69 | 17.41 | 400 |
14 Mar 2024 | 17.32 | 17.69 | 17.01 | 17.69 | 17.41 | 2,700 |
13 Mar 2024 | 17.67 | 17.69 | 17.30 | 17.69 | 17.41 | 4,300 |
12 Mar 2024 | 17.77 | 18.00 | 17.67 | 17.69 | 17.41 | 2,300 |
11 Mar 2024 | 17.70 | 17.77 | 17.68 | 17.68 | 17.40 | 700 |
08 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.50 | - |
07 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.50 | - |
06 Mar 2024 | 17.30 | 17.78 | 17.29 | 17.78 | 17.50 | 900 |
05 Mar 2024 | 17.32 | 17.60 | 17.25 | 17.60 | 17.32 | 3,400 |
04 Mar 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.12 | 6,000 |
01 Mar 2024 | 17.99 | 17.99 | 17.55 | 17.69 | 17.41 | 6,400 |
29 Feb 2024 | 18.12 | 18.13 | 17.57 | 18.00 | 17.71 | 2,300 |
28 Feb 2024 | 18.00 | 18.35 | 17.65 | 18.09 | 17.80 | 5,100 |
27 Feb 2024 | 18.49 | 18.99 | 17.80 | 18.00 | 17.71 | 33,800 |
26 Feb 2024 | 18.02 | 18.48 | 18.02 | 18.48 | 18.19 | 500 |
23 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.20 | - |
22 Feb 2024 | 18.01 | 18.49 | 18.00 | 18.49 | 18.20 | 2,700 |
21 Feb 2024 | 18.01 | 18.46 | 17.85 | 18.44 | 18.15 | 3,600 |
20 Feb 2024 | 18.49 | 18.49 | 17.85 | 18.49 | 18.20 | 2,800 |
16 Feb 2024 | 18.03 | 18.49 | 18.00 | 18.49 | 18.20 | 2,900 |
15 Feb 2024 | 18.01 | 18.49 | 18.01 | 18.49 | 18.20 | 600 |
14 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.60 | - |
13 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.60 | - |
13 Feb 2024 | 0.26 Dividend | |||||
12 Feb 2024 | 18.50 | 18.90 | 18.50 | 18.90 | 18.34 | 1,100 |
09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.96 | - |
08 Feb 2024 | 18.00 | 18.50 | 17.90 | 18.50 | 17.96 | 3,900 |
07 Feb 2024 | 19.00 | 19.00 | 17.85 | 18.89 | 18.33 | 6,200 |
06 Feb 2024 | 18.73 | 18.99 | 18.71 | 18.99 | 18.43 | 3,200 |
05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |