Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 103 |
05 Jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 103 |
04 Jul 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 70 |
03 Jul 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
02 Jul 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 30 |
01 Jul 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
28 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
26 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
25 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
24 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
21 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
20 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
19 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
18 Jun 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
17 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
14 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
13 Jun 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
12 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 200 |
11 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
10 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
10 Jun 2024 | 0.3891 Dividend | |||||
07 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.91 | - |
06 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.91 | - |
05 Jun 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.11 | 100 |
04 Jun 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
03 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
31 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.42 | - |
30 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
29 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
28 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
27 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
24 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 14.81 | 91 |
23 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
22 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
21 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
20 May 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.01 | 36 |
17 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
16 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
15 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
14 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
13 May 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.72 | 200 |
10 May 2024 | 15.10 | 15.20 | 15.10 | 15.20 | 14.81 | 150 |
09 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
08 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
07 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
06 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
03 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
02 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
30 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
29 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
26 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
24 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.42 | - |
18 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
17 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.42 | - |
15 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
10 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | - |
08 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
05 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | - |
04 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
03 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
02 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
28 Mar 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.52 | 1 |
27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.03 | - |
26 Mar 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.13 | - |
25 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
22 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
21 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.81 | - |
20 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
19 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
18 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
15 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
14 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.01 | - |
13 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.20 | - |
12 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.30 | - |
11 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | - |
08 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.69 | - |
08 Mar 2024 | 0.3761 Dividend | |||||
07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.23 | - |
06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.04 | - |
05 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.13 | - |
04 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.32 | - |
01 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.23 | - |
29 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.23 | - |
28 Feb 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 15.42 | 45 |
27 Feb 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 15.61 | 65 |
26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
23 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
22 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
20 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.51 | - |
19 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |