Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
25 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
24 Jun 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
20 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
17 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
14 Jun 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
13 Jun 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
12 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
11 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
10 Jun 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
07 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
06 Jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
05 Jun 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
04 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
03 Jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
31 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
30 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
29 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
28 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
24 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
23 May 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
22 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
21 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
20 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
17 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
16 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
15 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
14 May 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
13 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
10 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
09 May 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
08 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
07 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
06 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
03 May 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
02 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
01 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
30 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
29 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
26 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
25 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
24 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
23 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
22 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
19 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
18 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
17 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
16 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
15 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
12 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
11 Apr 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
10 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
09 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
08 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
05 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
04 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
03 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
02 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
01 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
28 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
27 Mar 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
26 Mar 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
25 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
22 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
21 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
20 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
19 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
18 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
15 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
14 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
13 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
12 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
11 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
08 Mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
08 Mar 2024 | 0.017 Dividend | |||||
08 Mar 2024 | 0.075 Capital gain | |||||
07 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
06 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.24 | - |
05 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
04 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.19 | - |
01 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
29 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
28 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
27 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | - |
26 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | - |
23 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
22 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.08 | - |
21 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
20 Feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.92 | - |
16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
14 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.74 | - |
13 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.66 | - |
12 Feb 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.84 | - |
09 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - |
08 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.74 | - |
07 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |