Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 100 |
28 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
27 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
26 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
25 Jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
24 Jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
21 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
20 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
19 Jun 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | 100 |
18 Jun 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
17 Jun 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
14 Jun 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
13 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
12 Jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
11 Jun 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
10 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
07 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
06 Jun 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
05 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
04 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
03 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
31 May 2024 | 16.75 | 17.39 | 16.75 | 17.39 | 17.39 | 5 |
30 May 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
29 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
28 May 2024 | 17.01 | 17.61 | 17.01 | 17.61 | 17.61 | 17 |
27 May 2024 | 17.54 | 17.54 | 17.50 | 17.50 | 17.50 | 2 |
24 May 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
23 May 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
22 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
21 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
20 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
17 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
16 May 2024 | 18.68 | 19.22 | 18.68 | 19.22 | 19.22 | 400 |
15 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 10 |
14 May 2024 | 18.83 | 19.44 | 18.83 | 19.44 | 19.44 | 150 |
13 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
10 May 2024 | 18.61 | 19.24 | 18.61 | 19.24 | 19.24 | 315 |
09 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
08 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
07 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
06 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
03 May 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
02 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
30 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
29 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
26 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
25 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 20 |
24 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
22 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
19 Apr 2024 | 17.23 | 17.23 | 17.19 | 17.19 | 17.19 | 400 |
18 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
17 Apr 2024 | 17.32 | 17.38 | 17.32 | 17.38 | 17.38 | 12 |
16 Apr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
15 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
12 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
11 Apr 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
10 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
09 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 48 |
08 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
04 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
03 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
02 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 280 |
28 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
28 Mar 2024 | 40 Dividend | |||||
27 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -22.43 | - |
26 Mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | -22.02 | - |
25 Mar 2024 | 17.31 | 17.31 | 17.31 | 17.31 | -22.10 | - |
22 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | -22.58 | - |
21 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -22.22 | - |
20 Mar 2024 | 17.23 | 17.50 | 17.23 | 17.50 | -22.33 | 12 |
19 Mar 2024 | 17.55 | 17.57 | 17.55 | 17.57 | -22.42 | 40 |
18 Mar 2024 | 17.25 | 17.36 | 17.25 | 17.36 | -22.16 | 400 |
15 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -22.09 | - |
14 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | -22.50 | - |
13 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -21.93 | - |
12 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -22.74 | - |
11 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | -22.83 | - |
08 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -22.72 | - |
07 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -22.34 | - |
06 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -22.76 | - |
05 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -22.70 | - |
04 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | -23.14 | - |
01 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | -23.07 | - |
29 Feb 2024 | 17.73 | 18.45 | 17.73 | 18.45 | -23.56 | 200 |
28 Feb 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.56 | - |
27 Feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -22.91 | - |
26 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -23.62 | 40 |
23 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | -23.73 | - |
22 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | -23.82 | - |
21 Feb 2024 | 17.98 | 18.65 | 17.98 | 18.65 | -23.81 | 20 |
20 Feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | -22.51 | - |
19 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | -22.49 | - |
16 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -22.39 | - |
15 Feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | -20.20 | - |
14 Feb 2024 | 18.76 | 18.76 | 18.00 | 18.00 | -22.98 | 950 |
13 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -24.61 | - |
12 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | -24.09 | - |
09 Feb 2024 | 18.89 | 19.49 | 18.89 | 19.49 | -24.88 | 103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |