Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 13.585 | 13.585 | 13.585 | 13.585 | 13.585 | - |
12 Jun 2024 | 13.508 | 13.508 | 13.508 | 13.508 | 13.508 | - |
11 Jun 2024 | 13.479 | 13.479 | 13.479 | 13.479 | 13.479 | - |
07 Jun 2024 | 13.434 | 13.434 | 13.434 | 13.434 | 13.434 | - |
06 Jun 2024 | 13.482 | 13.482 | 13.482 | 13.482 | 13.482 | - |
05 Jun 2024 | 13.446 | 13.446 | 13.446 | 13.446 | 13.446 | - |
04 Jun 2024 | 13.394 | 13.394 | 13.394 | 13.394 | 13.394 | - |
03 Jun 2024 | 13.379 | 13.379 | 13.379 | 13.379 | 13.379 | - |
31 May 2024 | 13.258 | 13.258 | 13.258 | 13.258 | 13.258 | - |
30 May 2024 | 13.275 | 13.275 | 13.275 | 13.275 | 13.275 | - |
29 May 2024 | 13.419 | 13.419 | 13.419 | 13.419 | 13.419 | - |
28 May 2024 | 13.546 | 13.546 | 13.546 | 13.546 | 13.546 | - |
27 May 2024 | 13.534 | 13.534 | 13.534 | 13.534 | 13.534 | - |
24 May 2024 | 13.524 | 13.524 | 13.524 | 13.524 | 13.524 | - |
23 May 2024 | 13.572 | 13.572 | 13.572 | 13.572 | 13.572 | - |
22 May 2024 | 13.595 | 13.595 | 13.595 | 13.595 | 13.595 | - |
21 May 2024 | 13.607 | 13.607 | 13.607 | 13.607 | 13.607 | - |
21 May 2024 | 0.0115 Dividend | |||||
20 May 2024 | 13.703 | 13.703 | 13.703 | 13.703 | 13.692 | - |
17 May 2024 | 13.695 | 13.695 | 13.695 | 13.695 | 13.684 | - |
16 May 2024 | 13.642 | 13.642 | 13.642 | 13.642 | 13.631 | - |
14 May 2024 | 13.581 | 13.581 | 13.581 | 13.581 | 13.569 | - |
13 May 2024 | 13.514 | 13.514 | 13.514 | 13.514 | 13.502 | - |
10 May 2024 | 13.443 | 13.443 | 13.443 | 13.443 | 13.432 | - |
09 May 2024 | 13.366 | 13.366 | 13.366 | 13.366 | 13.354 | - |
08 May 2024 | 13.347 | 13.347 | 13.347 | 13.347 | 13.336 | - |
07 May 2024 | 13.417 | 13.417 | 13.417 | 13.417 | 13.406 | - |
06 May 2024 | 13.428 | 13.428 | 13.428 | 13.428 | 13.416 | - |
03 May 2024 | 13.377 | 13.377 | 13.377 | 13.377 | 13.366 | - |
02 May 2024 | 13.325 | 13.325 | 13.325 | 13.325 | 13.314 | - |
30 Apr 2024 | 13.192 | 13.192 | 13.192 | 13.192 | 13.181 | - |
29 Apr 2024 | 13.263 | 13.263 | 13.263 | 13.263 | 13.252 | - |
26 Apr 2024 | 13.275 | 13.275 | 13.275 | 13.275 | 13.264 | - |
25 Apr 2024 | 13.138 | 13.138 | 13.138 | 13.138 | 13.127 | - |
24 Apr 2024 | 13.179 | 13.179 | 13.179 | 13.179 | 13.167 | - |
23 Apr 2024 | 13.053 | 13.053 | 13.053 | 13.053 | 13.042 | - |
22 Apr 2024 | 12.941 | 12.941 | 12.941 | 12.941 | 12.930 | - |
19 Apr 2024 | 12.914 | 12.914 | 12.914 | 12.914 | 12.903 | - |
19 Apr 2024 | 0.0109 Dividend | |||||
18 Apr 2024 | 13.068 | 13.068 | 13.068 | 13.068 | 13.046 | - |
17 Apr 2024 | 13.006 | 13.006 | 13.006 | 13.006 | 12.984 | - |
16 Apr 2024 | 13.021 | 13.021 | 13.021 | 13.021 | 12.999 | - |
15 Apr 2024 | 13.145 | 13.145 | 13.145 | 13.145 | 13.123 | - |
12 Apr 2024 | 13.210 | 13.210 | 13.210 | 13.210 | 13.188 | - |
11 Apr 2024 | 13.270 | 13.270 | 13.270 | 13.270 | 13.248 | - |
10 Apr 2024 | 13.292 | 13.292 | 13.292 | 13.292 | 13.269 | - |
09 Apr 2024 | 13.229 | 13.229 | 13.229 | 13.229 | 13.206 | - |
08 Apr 2024 | 13.123 | 13.123 | 13.123 | 13.123 | 13.101 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 13.127 | 13.127 | 13.127 | 13.127 | 13.105 | - |
02 Apr 2024 | 13.181 | 13.181 | 13.181 | 13.181 | 13.159 | - |
28 Mar 2024 | 13.155 | 13.155 | 13.155 | 13.155 | 13.133 | - |
27 Mar 2024 | 13.138 | 13.138 | 13.138 | 13.138 | 13.116 | - |
26 Mar 2024 | 13.128 | 13.128 | 13.128 | 13.128 | 13.107 | - |
25 Mar 2024 | 13.112 | 13.112 | 13.112 | 13.112 | 13.090 | - |
22 Mar 2024 | 13.152 | 13.152 | 13.152 | 13.152 | 13.130 | - |
21 Mar 2024 | 13.171 | 13.171 | 13.171 | 13.171 | 13.149 | - |
20 Mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.096 | - |
19 Mar 2024 | 13.084 | 13.084 | 13.084 | 13.084 | 13.062 | - |
19 Mar 2024 | 0.011 Dividend | |||||
18 Mar 2024 | 13.114 | 13.114 | 13.114 | 13.114 | 13.081 | - |
15 Mar 2024 | 13.013 | 13.013 | 13.013 | 13.013 | 12.981 | - |
14 Mar 2024 | 13.117 | 13.117 | 13.117 | 13.117 | 13.084 | - |
13 Mar 2024 | 13.091 | 13.091 | 13.091 | 13.091 | 13.059 | - |
12 Mar 2024 | 13.118 | 13.118 | 13.118 | 13.118 | 13.085 | - |
11 Mar 2024 | 12.959 | 12.959 | 12.959 | 12.959 | 12.927 | - |
08 Mar 2024 | 12.904 | 12.904 | 12.904 | 12.904 | 12.872 | - |
07 Mar 2024 | 12.959 | 12.959 | 12.959 | 12.959 | 12.926 | - |
06 Mar 2024 | 12.952 | 12.952 | 12.952 | 12.952 | 12.920 | - |
05 Mar 2024 | 12.902 | 12.902 | 12.902 | 12.902 | 12.870 | - |
04 Mar 2024 | 12.999 | 12.999 | 12.999 | 12.999 | 12.966 | - |
01 Mar 2024 | 13.003 | 13.003 | 13.003 | 13.003 | 12.971 | - |
29 Feb 2024 | 12.950 | 12.950 | 12.950 | 12.950 | 12.917 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 12.960 | 12.960 | 12.960 | 12.960 | 12.928 | - |
26 Feb 2024 | 12.953 | 12.953 | 12.953 | 12.953 | 12.921 | - |
23 Feb 2024 | 12.965 | 12.965 | 12.965 | 12.965 | 12.932 | - |
22 Feb 2024 | 12.985 | 12.985 | 12.985 | 12.985 | 12.953 | - |
21 Feb 2024 | 12.906 | 12.906 | 12.906 | 12.906 | 12.874 | - |
20 Feb 2024 | 12.861 | 12.861 | 12.861 | 12.861 | 12.829 | - |
20 Feb 2024 | 0.0108 Dividend | |||||
19 Feb 2024 | 12.880 | 12.880 | 12.880 | 12.880 | 12.836 | - |
16 Feb 2024 | 12.925 | 12.925 | 12.925 | 12.925 | 12.881 | - |
15 Feb 2024 | 12.924 | 12.924 | 12.924 | 12.924 | 12.880 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 12.919 | 12.919 | 12.919 | 12.919 | 12.876 | - |
06 Feb 2024 | 12.893 | 12.893 | 12.893 | 12.893 | 12.850 | - |
05 Feb 2024 | 12.796 | 12.796 | 12.796 | 12.796 | 12.753 | - |
02 Feb 2024 | 12.818 | 12.818 | 12.818 | 12.818 | 12.776 | - |
01 Feb 2024 | 12.775 | 12.775 | 12.775 | 12.775 | 12.732 | - |
31 Jan 2024 | 12.700 | 12.700 | 12.700 | 12.700 | 12.657 | - |
30 Jan 2024 | 12.796 | 12.796 | 12.796 | 12.796 | 12.753 | - |
29 Jan 2024 | 12.873 | 12.873 | 12.873 | 12.873 | 12.830 | - |
26 Jan 2024 | 12.840 | 12.840 | 12.840 | 12.840 | 12.797 | - |
25 Jan 2024 | 12.866 | 12.866 | 12.866 | 12.866 | 12.823 | - |
24 Jan 2024 | 12.797 | 12.797 | 12.797 | 12.797 | 12.754 | - |
23 Jan 2024 | 12.724 | 12.724 | 12.724 | 12.724 | 12.681 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |