Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
26 June 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
25 June 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 June 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
21 June 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
20 June 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
18 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
17 June 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
14 June 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
13 June 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
12 June 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
11 June 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
10 June 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
07 June 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
06 June 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
05 June 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
04 June 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
03 June 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
31 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
30 May 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
29 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
28 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
24 May 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
23 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
22 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
21 May 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
20 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
17 May 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
16 May 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
15 May 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
14 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
13 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
10 May 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
09 May 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
08 May 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
07 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
06 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
03 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
02 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
01 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
30 Apr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
29 Apr 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
26 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
25 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
24 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
23 Apr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
22 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
19 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
18 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
17 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
16 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
15 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
12 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
11 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
10 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
09 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
08 Apr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
05 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
04 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
03 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
02 Apr 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
01 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
28 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
27 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
26 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
25 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
22 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
21 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
20 Mar 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
19 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
18 Mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
15 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
14 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
13 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
11 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
08 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
07 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
06 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
05 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
04 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
01 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
29 Feb 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
28 Feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
27 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
26 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
23 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
22 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
21 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
20 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
16 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
15 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
14 Feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
13 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
12 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
09 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
08 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
07 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
06 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |