Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 7,500 |
28 June 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 14.00 | 7,500 |
27 June 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
26 June 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
25 June 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
24 June 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
21 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
20 June 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
19 June 2024 | 14.49 | 14.49 | 14.48 | 14.48 | 14.48 | 170 |
18 June 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
17 June 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
14 June 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
13 June 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
12 June 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
11 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
10 June 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
07 June 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.67 | 50 |
06 June 2024 | 16.82 | 17.19 | 16.82 | 16.99 | 16.99 | 170 |
05 June 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
04 June 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
03 June 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
31 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
28 May 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
27 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
24 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
23 May 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
22 May 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.04 | 100 |
21 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
20 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
17 May 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
16 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
15 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
14 May 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
13 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
10 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
09 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
08 May 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
07 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
06 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
03 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
02 May 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
30 Apr 2024 | 20.94 | 20.98 | 20.94 | 20.98 | 20.98 | 250 |
29 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.33 | - |
25 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.43 | - |
24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.45 | - |
22 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.56 | - |
19 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.21 | - |
18 Apr 2024 | 21.34 | 21.50 | 21.34 | 21.50 | 20.93 | 100 |
17 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.39 | - |
16 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.49 | - |
15 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.89 | - |
12 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.54 | - |
11 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.27 | - |
10 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.66 | - |
09 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.82 | - |
08 Apr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.53 | - |
05 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.94 | - |
04 Apr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.98 | - |
03 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.44 | - |
02 Apr 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.27 | - |
28 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.65 | - |
27 Mar 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 19.57 | - |
26 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.03 | - |
25 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.47 | - |
22 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.24 | - |
21 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.37 | - |
20 Mar 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.79 | - |
19 Mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.03 | - |
18 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.02 | - |
15 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - |
14 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.83 | - |
13 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.35 | - |
12 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.26 | - |
11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.57 | - |
08 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.77 | - |
07 Mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.04 | - |
06 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.01 | - |
05 Mar 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 18.97 | 60 |
04 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.38 | - |
01 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.78 | - |
29 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.70 | - |
28 Feb 2024 | 19.75 | 19.75 | 19.28 | 19.28 | 18.77 | 100 |
27 Feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.71 | - |
26 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.30 | - |
23 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | - |
22 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.34 | - |
21 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.31 | - |
20 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.46 | - |
19 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.96 | - |
16 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.78 | - |
15 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
14 Feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.05 | - |
13 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.40 | 170 |
12 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.90 | - |
09 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |