Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
02 July 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
01 July 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
28 June 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
27 June 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
26 June 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
25 June 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
24 June 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
21 June 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
20 June 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
18 June 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
17 June 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
14 June 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
13 June 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
12 June 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
11 June 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
10 June 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
07 June 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
06 June 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
05 June 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
04 June 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
03 June 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
31 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
30 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
29 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
28 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
24 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
23 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
22 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
21 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
20 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
17 May 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
16 May 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
15 May 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
14 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
13 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
10 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
09 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
07 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
06 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
03 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
02 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
01 May 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
29 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
26 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
25 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
24 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
23 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
22 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
19 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
18 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
17 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
16 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
15 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Apr 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
10 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
09 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
08 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
05 Apr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
04 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
03 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
02 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
01 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
28 Mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
27 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
26 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
25 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
21 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
20 Mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
19 Mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
18 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
15 Mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
14 Mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
13 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
12 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
11 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
08 Mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
07 Mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
06 Mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
05 Mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
04 Mar 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
01 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
29 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
28 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
27 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
26 Feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
23 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
21 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
20 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
16 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
15 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
14 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
13 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
12 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
09 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |