Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
26 June 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
25 June 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
24 June 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
21 June 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
20 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
18 June 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
17 June 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
14 June 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
13 June 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
13 June 2024 | 0.01 Dividend | |||||
13 June 2024 | 0.272 Capital gain | |||||
12 June 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | - |
11 June 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.83 | - |
10 June 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.87 | - |
07 June 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | - |
06 June 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.89 | - |
05 June 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.90 | - |
04 June 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.71 | - |
03 June 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.75 | - |
31 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | - |
30 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | - |
29 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.64 | - |
28 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.80 | - |
24 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.74 | - |
23 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.74 | - |
22 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | - |
21 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.90 | - |
20 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.90 | - |
17 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.87 | - |
16 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.87 | - |
15 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | - |
14 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.74 | - |
13 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.66 | - |
10 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | - |
09 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.64 | - |
08 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.55 | - |
07 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.56 | - |
06 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.54 | - |
03 May 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.40 | - |
02 May 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.24 | - |
01 May 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.06 | - |
30 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.09 | - |
29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.33 | - |
26 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.29 | - |
25 Apr 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.16 | - |
24 Apr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.24 | - |
23 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.25 | - |
22 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.06 | - |
19 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 15.92 | - |
18 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.00 | - |
17 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.03 | - |
16 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.11 | - |
15 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.18 | - |
12 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.56 | - |
11 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.56 | - |
10 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.50 | - |
09 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.66 | - |
08 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.66 | - |
05 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.65 | - |
04 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.52 | - |
03 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.66 | - |
02 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | - |
01 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.72 | - |
28 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.78 | - |
27 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.76 | - |
26 Mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.63 | - |
25 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.66 | - |
22 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.70 | - |
21 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.74 | - |
20 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.67 | - |
19 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.55 | - |
18 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.48 | - |
15 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.42 | - |
14 Mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.51 | - |
13 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
12 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.57 | - |
11 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | - |
08 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.46 | - |
07 Mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.54 | - |
06 Mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.38 | - |
05 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.27 | - |
04 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.39 | - |
01 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.41 | - |
29 Feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.27 | - |
28 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.20 | - |
27 Feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.24 | - |
26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - |
23 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.25 | - |
22 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.23 | - |
21 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.98 | - |
20 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.97 | - |
16 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.03 | - |
15 Feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.09 | - |
14 Feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.97 | - |
13 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.83 | - |
12 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.04 | - |
09 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.03 | - |
08 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.95 | - |
07 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |