Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 100 |
03 Jul 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
02 Jul 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
01 Jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
28 Jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
27 Jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
26 Jun 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
25 Jun 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
24 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
21 Jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
20 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
19 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
18 Jun 2024 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 100 |
17 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
14 Jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
13 Jun 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
12 Jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
11 Jun 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
10 Jun 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
07 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
06 Jun 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
05 Jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
04 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
03 Jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
31 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
29 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
28 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
27 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
24 May 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
23 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
22 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
21 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
20 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
17 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
16 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
15 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
14 May 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
13 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
10 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
09 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 May 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
07 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
06 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
03 May 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
02 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
30 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
29 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
26 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
25 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
24 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
23 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
22 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
19 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
18 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
17 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
16 Apr 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
15 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
12 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
11 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
09 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
08 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
05 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
04 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
03 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
02 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
28 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 Mar 2024 | 30 Dividend | |||||
27 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | -14.46 | - |
26 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -14.39 | - |
25 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | -14.32 | - |
22 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | -14.49 | - |
21 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.28 | - |
20 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -14.27 | - |
19 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | -14.21 | - |
18 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | -14.09 | - |
15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | -13.88 | - |
14 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | -13.50 | - |
12 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | -13.79 | - |
11 Mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | -14.25 | - |
08 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -14.33 | - |
07 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | -13.97 | - |
06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -13.96 | - |
05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | -13.79 | - |
04 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | -13.64 | - |
01 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -13.77 | - |
29 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | -13.55 | - |
28 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -13.68 | - |
27 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | -13.56 | - |
26 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | -13.39 | - |
23 Feb 2024 | 14.23 | 14.23 | 13.96 | 13.96 | -12.99 | 2,000 |
22 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | -13.18 | - |
21 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | -12.99 | - |
20 Feb 2024 | 14.10 | 14.25 | 14.10 | 14.25 | -13.26 | 200 |
19 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -12.94 | - |
16 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | -12.92 | - |
15 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | -12.57 | - |
14 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | -12.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |