Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
25 Jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
24 Jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
21 Jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
20 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
18 Jun 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
17 Jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
14 Jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
14 Jun 2024 | 0.087 Dividend | |||||
14 Jun 2024 | 2.007 Capital gain | |||||
13 Jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 13.98 | - |
12 Jun 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 14.16 | - |
11 Jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 13.96 | - |
10 Jun 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 14.03 | - |
07 Jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 14.05 | - |
06 Jun 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 14.15 | - |
05 Jun 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 14.23 | - |
04 Jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.12 | - |
03 Jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.30 | - |
31 May 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 14.42 | - |
30 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 14.25 | - |
29 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.09 | - |
28 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 14.25 | - |
24 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 14.25 | - |
23 May 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 14.12 | - |
22 May 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 14.31 | - |
21 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 14.44 | - |
20 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 14.43 | - |
17 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 14.47 | - |
16 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 14.47 | - |
15 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 14.52 | - |
14 May 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 14.40 | - |
13 May 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 14.27 | - |
10 May 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 14.30 | - |
09 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 14.38 | - |
08 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 14.25 | - |
07 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 14.29 | - |
06 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 14.25 | - |
03 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.13 | - |
02 May 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.01 | - |
01 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 13.84 | - |
30 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 13.78 | - |
29 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.06 | - |
26 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 14.00 | - |
25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 13.92 | - |
24 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 13.98 | - |
23 Apr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 13.98 | - |
22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 13.74 | - |
19 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 13.58 | - |
18 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 13.45 | - |
17 Apr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 13.49 | - |
16 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 13.58 | - |
15 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 13.65 | - |
12 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 13.76 | - |
11 Apr 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 13.98 | - |
10 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 13.92 | - |
09 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 14.26 | - |
08 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.24 | - |
05 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 14.18 | - |
04 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 14.10 | - |
03 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.24 | - |
02 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.13 | - |
01 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 14.33 | - |
28 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 14.45 | - |
27 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 14.32 | - |
26 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.07 | - |
25 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.09 | - |
22 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.07 | - |
21 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 14.23 | - |
20 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.07 | - |
19 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 13.80 | - |
18 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 13.66 | - |
15 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 13.73 | - |
14 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 13.68 | - |
13 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 13.90 | - |
12 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 13.84 | - |
11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 13.86 | - |
08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 13.92 | - |
07 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 13.96 | - |
06 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 13.84 | - |
05 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 13.82 | - |
04 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 13.84 | - |
01 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 13.86 | - |
29 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 13.79 | - |
28 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 13.64 | - |
27 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 13.72 | - |
26 Feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 13.63 | - |
23 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 13.67 | - |
22 Feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 13.62 | - |
21 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 13.56 | - |
20 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 13.53 | - |
16 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 13.68 | - |
15 Feb 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 13.78 | - |
14 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 13.46 | - |
13 Feb 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 13.21 | - |
12 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 13.67 | - |
09 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 13.50 | - |
08 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 13.32 | - |
07 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 13.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |