Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
13 June 2024 | 16.99 | 16.99 | 16.86 | 16.86 | 16.86 | 376 |
12 June 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
11 June 2024 | 16.68 | 16.68 | 16.50 | 16.56 | 16.56 | 4,749 |
10 June 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2 |
07 June 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
06 June 2024 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 32 |
05 June 2024 | 16.67 | 16.67 | 16.60 | 16.60 | 16.60 | 60 |
04 June 2024 | 16.83 | 16.83 | 16.70 | 16.70 | 16.70 | 18 |
03 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
31 May 2024 | 16.81 | 16.85 | 16.81 | 16.85 | 16.85 | 50 |
30 May 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
29 May 2024 | 16.92 | 16.92 | 16.85 | 16.85 | 16.85 | 110 |
28 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
27 May 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
24 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
23 May 2024 | 16.97 | 17.00 | 16.97 | 17.00 | 17.00 | 500 |
22 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
21 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
20 May 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
17 May 2024 | 16.96 | 16.96 | 16.87 | 16.94 | 16.94 | 2,130 |
16 May 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
15 May 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
14 May 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
13 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
10 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
09 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
08 May 2024 | 16.98 | 17.01 | 16.98 | 17.01 | 17.01 | 150 |
07 May 2024 | 16.91 | 17.02 | 16.85 | 16.85 | 16.85 | 305 |
06 May 2024 | 16.75 | 16.80 | 16.72 | 16.80 | 16.80 | 1,240 |
03 May 2024 | 16.53 | 16.57 | 16.53 | 16.57 | 16.57 | 300 |
02 May 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 16.40 | 3,069 |
30 Apr 2024 | 17.16 | 17.18 | 17.10 | 17.14 | 17.14 | 443 |
29 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
26 Apr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
25 Apr 2024 | 17.16 | 17.16 | 17.06 | 17.06 | 17.06 | 250 |
24 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
23 Apr 2024 | 17.35 | 17.35 | 17.14 | 17.14 | 17.14 | 166 |
22 Apr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
19 Apr 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
18 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
17 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
16 Apr 2024 | 18.27 | 18.27 | 18.00 | 18.00 | 18.00 | 160 |
15 Apr 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 18.40 | 300 |
12 Apr 2024 | 18.46 | 18.46 | 18.41 | 18.41 | 18.41 | 300 |
11 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
10 Apr 2024 | 18.34 | 18.34 | 18.12 | 18.12 | 18.12 | 115 |
09 Apr 2024 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | 5 |
08 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
05 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
04 Apr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
02 Apr 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 18.40 | 129 |
28 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
27 Mar 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 85 |
26 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
25 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
22 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
21 Mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
19 Mar 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
18 Mar 2024 | 17.80 | 17.80 | 17.48 | 17.48 | 17.48 | 1,084 |
15 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
14 Mar 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
13 Mar 2024 | 17.62 | 17.62 | 17.46 | 17.46 | 17.46 | 300 |
12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
11 Mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
08 Mar 2024 | 18.30 | 18.30 | 18.06 | 18.06 | 18.06 | 1,067 |
07 Mar 2024 | 17.98 | 17.98 | 17.80 | 17.80 | 17.80 | 844 |
07 Mar 2024 | 0.9168 Dividend | |||||
06 Mar 2024 | 18.28 | 18.32 | 18.28 | 18.32 | 17.40 | 25 |
05 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.18 | - |
04 Mar 2024 | 18.42 | 18.42 | 18.08 | 18.08 | 17.18 | 126 |
01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
29 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.33 | - |
28 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.27 | - |
27 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.33 | - |
26 Feb 2024 | 18.08 | 18.08 | 18.04 | 18.04 | 17.14 | 1,020 |
23 Feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.54 | - |
22 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.50 | - |
21 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
20 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 17.40 | - |
19 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.57 | - |
16 Feb 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 17.52 | 584 |
15 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.48 | - |
14 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 17.82 | - |
13 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.88 | - |
12 Feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.88 | 12 |
09 Feb 2024 | 19.38 | 19.38 | 19.24 | 19.24 | 18.28 | 600 |
08 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 18.66 | - |
07 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.73 | - |
06 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.52 | - |
05 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.49 | - |
02 Feb 2024 | 19.60 | 19.60 | 19.46 | 19.46 | 18.49 | 187 |
01 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.45 | - |
31 Jan 2024 | 19.66 | 19.66 | 19.42 | 19.42 | 18.45 | 260 |
30 Jan 2024 | 19.40 | 19.40 | 19.36 | 19.36 | 18.39 | 300 |
29 Jan 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.37 | - |
26 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.99 | - |
25 Jan 2024 | 18.80 | 18.94 | 18.80 | 18.94 | 17.99 | 1,367 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |