Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
03 July 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
02 July 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
01 July 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
27 June 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
26 June 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
25 June 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
24 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
21 June 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
20 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
18 June 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
17 June 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
14 June 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
13 June 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
12 June 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
11 June 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
10 June 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
07 June 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
06 June 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
05 June 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
04 June 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
03 June 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
31 May 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
30 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
29 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
28 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
24 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
23 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
22 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
21 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
20 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
17 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
16 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
15 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
14 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
13 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
10 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
09 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
08 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
07 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
06 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
03 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
02 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
01 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
30 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
29 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
26 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
25 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
24 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
23 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
22 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
19 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
18 Apr 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
17 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
16 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
15 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
12 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
11 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
10 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
09 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
08 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
05 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
04 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
03 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
02 Apr 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
02 Apr 2024 | 0.082 Dividend | |||||
01 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
28 Mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | - |
27 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | - |
26 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.00 | - |
25 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.01 | - |
22 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.05 | - |
21 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.09 | - |
20 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | - |
19 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.90 | - |
18 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - |
15 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.80 | - |
14 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | - |
13 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | - |
12 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | - |
11 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.80 | - |
08 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | - |
07 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.88 | - |
06 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.75 | - |
05 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.64 | - |
04 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.74 | - |
01 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.75 | - |
29 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.63 | - |
28 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.56 | - |
27 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.60 | - |
26 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.57 | - |
23 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - |
22 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.60 | - |
21 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.40 | - |
20 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.37 | - |
16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
15 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.46 | - |
14 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.34 | - |
13 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |