Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
02 Jul 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
01 Jul 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
28 Jun 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
27 Jun 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
26 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
25 Jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
24 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
21 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
20 Jun 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
19 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
18 Jun 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
17 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
14 Jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
13 Jun 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 14.21 | - |
12 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
11 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
10 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
07 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
06 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
05 Jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
04 Jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
03 Jun 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
31 May 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
30 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
29 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
28 May 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
27 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
24 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
23 May 2024 | 14.92 | 14.92 | 14.87 | 14.87 | 14.87 | - |
22 May 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
21 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
20 May 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
17 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
16 May 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
15 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
14 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
13 May 2024 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | - |
10 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
09 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
08 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
07 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
06 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
03 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
02 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
30 Apr 2024 | 15.85 | 15.89 | 15.85 | 15.89 | 15.89 | - |
29 Apr 2024 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | - |
26 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
25 Apr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
24 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
23 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
22 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
19 Apr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
18 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
17 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
16 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
15 Apr 2024 | 17.92 | 17.94 | 17.92 | 17.94 | 17.94 | - |
12 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
11 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
10 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
09 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
05 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
04 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
03 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
02 Apr 2024 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | - |
28 Mar 2024 | 17.48 | 17.53 | 17.48 | 17.53 | 17.53 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | -12.25 | - |
26 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -12.14 | - |
25 Mar 2024 | 17.53 | 17.53 | 17.53 | 17.53 | -12.10 | - |
22 Mar 2024 | 17.77 | 18.35 | 17.77 | 18.35 | -12.66 | 75 |
21 Mar 2024 | 17.48 | 17.48 | 17.48 | 17.48 | -12.06 | - |
20 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -12.13 | - |
19 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -12.08 | - |
18 Mar 2024 | 17.01 | 17.01 | 17.01 | 17.01 | -11.74 | - |
15 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | -11.47 | - |
14 Mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | -11.23 | - |
13 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | -11.15 | - |
12 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | -11.26 | - |
11 Mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | -11.42 | - |
08 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | -11.71 | - |
07 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -11.79 | - |
06 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -11.97 | - |
05 Mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -11.70 | - |
04 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
01 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -11.60 | - |
29 Feb 2024 | 16.83 | 16.83 | 16.70 | 16.70 | -11.53 | 400 |
28 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
27 Feb 2024 | 16.71 | 16.74 | 16.71 | 16.74 | -11.55 | - |
26 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | -11.55 | - |
23 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -11.63 | - |
22 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -11.54 | - |
21 Feb 2024 | 16.34 | 16.34 | 16.34 | 16.34 | -11.28 | - |
20 Feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | -11.43 | - |
19 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -11.35 | - |
16 Feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | -11.32 | - |
15 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | -11.12 | - |
14 Feb 2024 | 15.93 | 15.93 | 15.93 | 15.93 | -10.99 | - |
13 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | -11.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |