Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
13 June 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
12 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
11 June 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
10 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
07 June 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
06 June 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
05 June 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
04 June 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
03 June 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
31 May 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
30 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
29 May 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
28 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
27 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
24 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
23 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
22 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
21 May 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
20 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
17 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
16 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
15 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
14 May 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
13 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
10 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
09 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
08 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
07 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
06 May 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
03 May 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
02 May 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
30 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
29 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
26 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
25 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
24 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
23 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
22 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
19 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
18 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
17 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
16 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
15 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
12 Apr 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
11 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
10 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
09 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
08 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
05 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
04 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
03 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
02 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
28 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
27 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
26 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
25 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
22 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 Mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
20 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
19 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
18 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
15 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
14 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
13 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
11 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
08 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
07 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
06 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
05 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
04 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
01 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
29 Feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
28 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
27 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
26 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
23 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
22 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
21 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
20 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
16 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
15 Feb 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
14 Feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
13 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
12 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
09 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
08 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
07 Feb 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
06 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
05 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
02 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
01 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
31 Jan 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
30 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
29 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
26 Jan 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
25 Jan 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
24 Jan 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |