Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
13 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
12 Jun 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
11 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
10 Jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
07 Jun 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
05 Jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
04 Jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
03 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
31 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
30 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
30 May 2024 | 0.26 Dividend | |||||
29 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | - |
28 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - |
27 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.80 | - |
24 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | - |
23 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | - |
22 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.90 | - |
21 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.75 | - |
20 May 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.80 | - |
17 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | - |
16 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.95 | - |
15 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.85 | - |
14 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.00 | - |
13 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.29 | - |
10 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.44 | - |
09 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.39 | - |
08 May 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.49 | 11 |
07 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.00 | - |
06 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.09 | - |
03 May 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.29 | - |
02 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.19 | - |
30 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.14 | - |
29 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.19 | - |
26 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | - |
25 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.05 | - |
24 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
23 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.09 | - |
22 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.39 | - |
19 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
18 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.49 | - |
17 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.29 | - |
16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | - |
15 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.39 | - |
12 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.54 | - |
11 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.59 | - |
10 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.34 | - |
09 Apr 2024 | 14.35 | 14.45 | 14.35 | 14.45 | 14.19 | 128 |
08 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - |
05 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - |
04 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
03 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.88 | - |
02 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.13 | - |
28 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.73 | - |
27 Mar 2024 | 14.90 | 15.02 | 14.90 | 15.02 | 14.75 | 120 |
26 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | - |
25 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | - |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | - |
21 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.28 | - |
20 Mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.14 | - |
19 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.24 | - |
18 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.89 | - |
15 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.89 | - |
14 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | - |
13 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.98 | - |
12 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.93 | - |
11 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.12 | - |
08 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - |
07 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.12 | - |
06 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - |
05 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | - |
04 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | - |
01 Mar 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 12.83 | - |
29 Feb 2024 | 13.28 | 13.28 | 13.16 | 13.16 | 12.93 | 150 |
28 Feb 2024 | 13.06 | 13.24 | 13.06 | 13.24 | 13.00 | 19 |
27 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | - |
26 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.46 | - |
23 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.38 | - |
22 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | - |
21 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.44 | - |
20 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | - |
19 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.55 | - |
16 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.50 | - |
15 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.57 | - |
14 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | - |
13 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.61 | - |
12 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.73 | - |
09 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.99 | - |
08 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.59 | - |
07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.05 | - |
06 Feb 2024 | 14.08 | 14.58 | 14.08 | 14.58 | 14.32 | 50 |
05 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.51 | 200 |
02 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.14 | - |
01 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | - |
31 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | - |
30 Jan 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.08 | - |
29 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.98 | - |
26 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.18 | - |
25 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |