Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
17 June 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
14 June 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
14 June 2024 | 0.294313 Dividend | |||||
13 June 2024 | 15.64 | 15.65 | 15.64 | 15.65 | 15.35 | 400 |
12 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
11 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
10 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
07 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
06 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
05 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
04 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
03 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
31 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.22 | - |
30 May 2024 | 16.61 | 16.62 | 16.52 | 16.53 | 16.22 | 2,584 |
29 May 2024 | 16.43 | 16.62 | 16.43 | 16.62 | 16.31 | 1,400 |
28 May 2024 | 16.36 | 16.49 | 16.36 | 16.49 | 16.18 | 600 |
24 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.05 | - |
23 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.05 | - |
22 May 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.05 | - |
21 May 2024 | 16.39 | 16.39 | 16.36 | 16.36 | 16.05 | 431 |
20 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
17 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
16 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
15 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
14 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
13 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
10 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
09 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | - |
08 May 2024 | 16.17 | 16.27 | 16.16 | 16.16 | 15.85 | 1,820 |
07 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
06 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
03 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
02 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
01 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
30 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
29 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
26 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
25 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
24 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
23 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.27 | - |
22 Apr 2024 | 15.59 | 15.59 | 15.56 | 15.56 | 15.27 | 1,873 |
19 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
18 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
17 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
16 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
15 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
12 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
11 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
10 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
09 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
08 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
05 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
04 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
03 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
02 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
01 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
28 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
27 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
26 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
25 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
22 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
21 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
20 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.88 | - |
19 Mar 2024 | 15.13 | 15.17 | 15.07 | 15.17 | 14.88 | 6,040 |
18 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.67 | - |
15 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.67 | - |
14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.67 | 100 |
14 Mar 2024 | 0.294313 Dividend | |||||
13 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
12 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
11 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
08 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
07 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
06 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
05 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
04 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
01 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
29 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
28 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
27 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
26 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
23 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
22 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
21 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
20 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
15 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
14 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
13 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
12 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
09 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
08 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
07 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
06 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
05 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
02 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
01 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
31 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
30 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |