Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 96 |
27 June 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
26 June 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 June 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
24 June 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 96 |
21 June 2024 | 15.70 | 15.70 | 15.47 | 15.47 | 15.47 | 226 |
20 June 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
19 June 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
18 June 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
17 June 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
14 June 2024 | 15.55 | 15.55 | 15.20 | 15.20 | 15.20 | 20 |
13 June 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
12 June 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
11 June 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
10 June 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
07 June 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
06 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
05 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
04 June 2024 | 16.46 | 16.46 | 16.30 | 16.30 | 16.30 | 780 |
03 June 2024 | 16.49 | 16.49 | 16.43 | 16.43 | 16.43 | 125 |
31 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
30 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
29 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
28 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
27 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
24 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
23 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
22 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
21 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
20 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
17 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
16 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
15 May 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
14 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
13 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
10 May 2024 | 15.97 | 16.07 | 15.97 | 16.07 | 16.07 | 30 |
09 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
08 May 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
07 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
06 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
03 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
02 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
30 Apr 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
29 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
25 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
24 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
24 Apr 2024 | 0.756 Dividend | |||||
23 Apr 2024 | 15.37 | 15.54 | 15.37 | 15.54 | 14.78 | 1,300 |
22 Apr 2024 | 15.30 | 15.40 | 15.14 | 15.14 | 14.40 | 530 |
19 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.28 | - |
18 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.22 | - |
17 Apr 2024 | 14.68 | 15.04 | 14.68 | 15.04 | 14.31 | 300 |
16 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.13 | - |
15 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.12 | - |
12 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.35 | - |
11 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.91 | - |
10 Apr 2024 | 15.66 | 15.89 | 15.66 | 15.89 | 15.12 | 1,000 |
09 Apr 2024 | 15.68 | 15.76 | 15.68 | 15.76 | 15.00 | 50 |
08 Apr 2024 | 15.45 | 15.70 | 15.45 | 15.70 | 14.94 | 100 |
05 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.60 | - |
04 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.74 | - |
03 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.49 | - |
02 Apr 2024 | 15.20 | 15.29 | 15.20 | 15.29 | 14.54 | 950 |
28 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.20 | - |
27 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.15 | - |
26 Mar 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.10 | 3,000 |
25 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 13.86 | - |
22 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.88 | - |
21 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 13.75 | - |
20 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 13.77 | - |
19 Mar 2024 | 14.26 | 14.46 | 14.26 | 14.46 | 13.75 | 140 |
18 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.32 | 3,760 |
15 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.29 | - |
14 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.21 | - |
13 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.40 | - |
12 Mar 2024 | 13.72 | 14.01 | 13.72 | 14.01 | 13.33 | 65 |
11 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.77 | - |
08 Mar 2024 | 13.27 | 13.40 | 13.27 | 13.40 | 12.75 | 11 |
07 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.48 | - |
06 Mar 2024 | 13.13 | 13.16 | 13.13 | 13.16 | 12.52 | 300 |
05 Mar 2024 | 12.93 | 13.11 | 12.93 | 13.11 | 12.47 | 850 |
04 Mar 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.11 | - |
01 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
29 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.13 | - |
28 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
27 Feb 2024 | 12.58 | 12.58 | 12.56 | 12.56 | 11.95 | 600 |
26 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.06 | - |
23 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.03 | - |
22 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.05 | - |
21 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.03 | - |
20 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
19 Feb 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 11.83 | - |
16 Feb 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 11.80 | - |
15 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.70 | - |
14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.61 | - |
13 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.67 | - |
12 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.52 | - |
09 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.43 | - |
08 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |