Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
20 Jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
18 Jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
17 Jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
14 Jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
13 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
12 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
12 Jun 2024 | 0 Dividend | |||||
12 Jun 2024 | 1.205 Capital gain | |||||
11 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.14 | - |
10 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.24 | - |
07 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.21 | - |
06 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | - |
05 Jun 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.26 | - |
04 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.00 | - |
03 Jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | - |
31 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.25 | - |
30 May 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.25 | - |
29 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.41 | - |
28 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.60 | - |
24 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.60 | - |
23 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.52 | - |
22 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 14.61 | - |
21 May 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.62 | - |
20 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.70 | - |
17 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.69 | - |
16 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 14.68 | - |
15 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.63 | - |
14 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.53 | - |
13 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.40 | - |
10 May 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.33 | - |
09 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.18 | - |
08 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.60 | - |
07 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.57 | - |
06 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 14.61 | - |
03 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.57 | - |
02 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.43 | - |
01 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.27 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.28 | - |
29 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.43 | - |
26 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.31 | - |
25 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.15 | - |
24 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.15 | - |
23 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.06 | - |
22 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.01 | - |
19 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 13.90 | - |
18 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 13.99 | - |
17 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.02 | - |
16 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 13.97 | - |
15 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.25 | - |
12 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.38 | - |
11 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.60 | - |
10 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.60 | - |
09 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.65 | - |
08 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.60 | - |
05 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.50 | - |
04 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.48 | - |
03 Apr 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.49 | - |
02 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.45 | - |
01 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.37 | - |
28 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.43 | - |
27 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.37 | - |
26 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | - |
25 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.35 | - |
22 Mar 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.35 | - |
21 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.43 | - |
20 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.39 | - |
19 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.18 | - |
18 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.23 | - |
15 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.29 | - |
14 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.48 | - |
13 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.51 | - |
12 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.51 | - |
11 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.39 | - |
08 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.47 | - |
07 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.57 | - |
06 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.42 | - |
05 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | - |
04 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.42 | - |
01 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | - |
29 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.26 | - |
28 Feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.20 | - |
27 Feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.37 | - |
26 Feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.35 | - |
23 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | - |
22 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.46 | - |
21 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.33 | - |
20 Feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 14.40 | - |
16 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.28 | - |
15 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.26 | - |
14 Feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.18 | - |
13 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.04 | - |
12 Feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.17 | - |
09 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.22 | - |
08 Feb 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.25 | - |
07 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.26 | - |
06 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.21 | - |
05 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.06 | - |
02 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.14 | - |
01 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |