Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | - | - | - | - | - | - |
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | - | - | - | - | - | - |
18 June 2024 | - | - | - | - | - | - |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | - | - | - | - | - | - |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
17 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
16 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
15 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
14 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
13 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
10 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
09 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
08 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
07 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
06 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
03 May 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
02 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
01 May 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
30 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
29 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
26 Apr 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
25 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
24 Apr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
23 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
22 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
19 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
18 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
17 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
16 Apr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
15 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
12 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
11 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
10 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
09 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
08 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
05 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
04 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
03 Apr 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
02 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
01 Apr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
28 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
27 Mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
26 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
25 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
22 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
21 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
20 Mar 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
19 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
18 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
15 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
14 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
13 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
12 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
11 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
08 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
07 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
06 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
04 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
01 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
29 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
28 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
27 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
26 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
23 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
22 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
21 Feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
20 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
16 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
15 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
14 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
13 Feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
12 Feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
09 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
07 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
06 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |