Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 14.32 | 14.32 | 14.09 | 14.09 | 14.09 | - |
27 June 2024 | 14.39 | 14.39 | 14.23 | 14.23 | 14.23 | 150 |
26 June 2024 | 14.37 | 14.41 | 14.22 | 14.22 | 14.22 | 339 |
25 June 2024 | 14.63 | 14.78 | 14.22 | 14.22 | 14.22 | 500 |
24 June 2024 | 14.21 | 14.87 | 14.21 | 14.87 | 14.87 | 65 |
21 June 2024 | 14.68 | 14.68 | 14.51 | 14.55 | 14.55 | - |
20 June 2024 | 14.29 | 14.78 | 14.29 | 14.72 | 14.72 | 450 |
19 June 2024 | 14.50 | 14.66 | 14.50 | 14.63 | 14.63 | 700 |
18 June 2024 | 13.34 | 13.72 | 13.34 | 13.72 | 13.72 | - |
17 June 2024 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | 4 |
14 June 2024 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | 100 |
13 June 2024 | 14.92 | 14.92 | 14.18 | 14.23 | 14.23 | 650 |
12 June 2024 | 15.30 | 15.49 | 14.76 | 14.76 | 14.76 | 375 |
11 June 2024 | 16.65 | 16.65 | 16.40 | 16.40 | 16.40 | 50 |
10 June 2024 | 16.13 | 16.40 | 16.13 | 16.29 | 16.29 | - |
07 June 2024 | 16.56 | 16.56 | 16.45 | 16.45 | 16.45 | - |
06 June 2024 | 16.78 | 17.01 | 16.74 | 16.88 | 16.88 | 320 |
05 June 2024 | 17.41 | 17.41 | 16.98 | 17.01 | 17.01 | 100 |
04 June 2024 | 17.71 | 17.71 | 17.44 | 17.44 | 17.44 | 900 |
03 June 2024 | 18.16 | 18.16 | 17.77 | 17.77 | 17.77 | 950 |
31 May 2024 | 18.11 | 18.11 | 17.80 | 18.04 | 18.04 | 100 |
30 May 2024 | 17.91 | 18.26 | 17.80 | 18.26 | 18.26 | - |
29 May 2024 | 18.39 | 18.39 | 18.04 | 18.04 | 18.04 | - |
28 May 2024 | 18.57 | 18.75 | 18.57 | 18.61 | 18.61 | - |
27 May 2024 | 18.21 | 18.69 | 18.21 | 18.68 | 18.68 | 50 |
24 May 2024 | 18.55 | 18.55 | 18.20 | 18.21 | 18.21 | 600 |
23 May 2024 | 19.07 | 19.08 | 18.57 | 18.73 | 18.73 | 540 |
22 May 2024 | 18.78 | 19.04 | 18.78 | 19.04 | 19.04 | 100 |
21 May 2024 | 19.17 | 19.18 | 18.84 | 18.88 | 18.88 | 12 |
20 May 2024 | 19.30 | 19.57 | 19.30 | 19.53 | 19.53 | - |
17 May 2024 | 19.91 | 19.95 | 19.41 | 19.41 | 19.41 | 405 |
16 May 2024 | 20.88 | 20.88 | 18.99 | 20.28 | 20.28 | 3,630 |
15 May 2024 | 21.08 | 21.44 | 20.98 | 20.98 | 20.98 | 15 |
14 May 2024 | 21.80 | 21.80 | 21.18 | 21.18 | 21.18 | 100 |
13 May 2024 | 22.08 | 22.08 | 21.70 | 21.70 | 21.70 | 95 |
10 May 2024 | 21.58 | 21.90 | 21.58 | 21.70 | 21.70 | - |
09 May 2024 | 22.26 | 22.26 | 21.62 | 21.62 | 21.62 | - |
08 May 2024 | 22.46 | 23.78 | 22.46 | 22.82 | 22.82 | 1,029 |
07 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
06 May 2024 | 21.18 | 21.94 | 21.18 | 21.84 | 21.84 | 250 |
03 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
02 May 2024 | 20.76 | 20.80 | 20.02 | 20.08 | 20.08 | 200 |
30 Apr 2024 | 20.70 | 21.08 | 20.70 | 20.94 | 20.94 | - |
29 Apr 2024 | 20.12 | 20.74 | 20.12 | 20.72 | 20.72 | 800 |
29 Apr 2024 | 0.55 Dividend | |||||
26 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.53 | - |
25 Apr 2024 | 20.92 | 21.08 | 20.92 | 20.96 | 20.41 | 25 |
24 Apr 2024 | 21.08 | 21.28 | 20.98 | 20.98 | 20.43 | 630 |
23 Apr 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 20.45 | 500 |
22 Apr 2024 | 21.18 | 21.18 | 20.92 | 20.92 | 20.37 | 86 |
19 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.06 | - |
18 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.57 | - |
17 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.47 | 200 |
16 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.57 | 129 |
15 Apr 2024 | 21.18 | 21.34 | 21.18 | 21.34 | 20.78 | 220 |
12 Apr 2024 | 21.20 | 21.64 | 21.20 | 21.54 | 20.98 | - |
11 Apr 2024 | 20.62 | 21.36 | 20.62 | 21.04 | 20.49 | 60 |
10 Apr 2024 | 21.02 | 21.58 | 21.02 | 21.58 | 21.02 | - |
09 Apr 2024 | 20.14 | 20.94 | 20.14 | 20.86 | 20.32 | - |
08 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.61 | - |
05 Apr 2024 | 20.50 | 20.58 | 20.50 | 20.50 | 19.97 | 140 |
04 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.97 | - |
03 Apr 2024 | 20.10 | 20.10 | 19.98 | 19.98 | 19.46 | - |
02 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.38 | - |
28 Mar 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.28 | - |
27 Mar 2024 | 20.15 | 20.15 | 19.72 | 20.00 | 19.48 | - |
26 Mar 2024 | 20.48 | 20.48 | 20.27 | 20.32 | 19.79 | - |
25 Mar 2024 | 21.02 | 21.10 | 20.78 | 21.05 | 20.50 | 300 |
22 Mar 2024 | 20.60 | 21.02 | 20.60 | 21.02 | 20.47 | - |
21 Mar 2024 | 21.02 | 21.25 | 21.02 | 21.25 | 20.70 | 100 |
20 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.87 | - |
19 Mar 2024 | 20.66 | 20.78 | 20.51 | 20.58 | 20.04 | - |
18 Mar 2024 | 20.71 | 20.81 | 20.69 | 20.69 | 20.15 | - |
15 Mar 2024 | 20.56 | 20.62 | 20.56 | 20.58 | 20.04 | - |
14 Mar 2024 | 20.39 | 20.65 | 20.39 | 20.65 | 20.11 | - |
13 Mar 2024 | 20.94 | 20.94 | 20.41 | 20.41 | 19.88 | - |
12 Mar 2024 | 20.84 | 21.01 | 20.70 | 21.01 | 20.46 | 370 |
11 Mar 2024 | 20.21 | 20.74 | 20.21 | 20.74 | 20.20 | 250 |
08 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.83 | - |
07 Mar 2024 | 19.42 | 20.49 | 19.42 | 20.49 | 19.96 | 77 |
06 Mar 2024 | 19.41 | 19.59 | 19.41 | 19.59 | 19.08 | - |
05 Mar 2024 | 19.27 | 19.71 | 19.27 | 19.71 | 19.20 | 50 |
04 Mar 2024 | 19.71 | 19.71 | 19.57 | 19.57 | 19.06 | - |
01 Mar 2024 | 19.34 | 19.82 | 19.34 | 19.82 | 19.30 | - |
29 Feb 2024 | 19.24 | 19.30 | 19.24 | 19.30 | 18.80 | 50 |
28 Feb 2024 | 19.76 | 19.84 | 19.20 | 19.20 | 18.70 | 737 |
27 Feb 2024 | 19.23 | 19.70 | 19.23 | 19.70 | 19.19 | 345 |
26 Feb 2024 | 19.70 | 19.70 | 19.34 | 19.51 | 19.00 | 122 |
23 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.22 | - |
22 Feb 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.09 | 140 |
21 Feb 2024 | 19.84 | 19.95 | 19.72 | 19.85 | 19.33 | 340 |
20 Feb 2024 | 20.10 | 20.10 | 19.78 | 19.81 | 19.29 | - |
19 Feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.34 | 28 |
16 Feb 2024 | 20.41 | 20.69 | 19.81 | 20.69 | 20.15 | 200 |
15 Feb 2024 | 20.57 | 20.97 | 20.57 | 20.79 | 20.25 | - |
14 Feb 2024 | 20.45 | 20.72 | 20.45 | 20.72 | 20.18 | 350 |
13 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.44 | - |
12 Feb 2024 | 20.51 | 21.09 | 20.51 | 21.04 | 20.49 | 285 |
09 Feb 2024 | 20.73 | 20.73 | 20.59 | 20.59 | 20.05 | - |
08 Feb 2024 | 20.63 | 21.02 | 20.63 | 21.02 | 20.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |