Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
02 July 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
01 July 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
28 June 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
27 June 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
26 June 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
25 June 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
24 June 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
21 June 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
20 June 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
18 June 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
17 June 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
14 June 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
13 June 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
12 June 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
11 June 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
10 June 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
07 June 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
06 June 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
05 June 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
04 June 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
03 June 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
31 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
30 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
29 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
28 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
24 May 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
23 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
22 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
21 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
20 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
17 May 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
16 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
15 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
14 May 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
13 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
10 May 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
10 May 2024 | 0.002 Dividend | |||||
09 May 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
08 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
07 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
06 May 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
03 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
02 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
01 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
30 Apr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
29 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
26 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
25 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
24 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
23 Apr 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
22 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
19 Apr 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
18 Apr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
17 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
16 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
15 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
12 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
11 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
10 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
09 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
08 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
05 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
04 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
03 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
02 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
01 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
28 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
27 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
26 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
25 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
22 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
21 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
20 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
19 Mar 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
18 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
15 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
14 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
13 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
12 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
11 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
08 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
07 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
06 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
05 Mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
04 Mar 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
01 Mar 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
29 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
28 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
27 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
26 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
23 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
22 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
21 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
20 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
16 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
15 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
13 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
12 Feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |