Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 60 |
27 Jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
26 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
25 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
24 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
21 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
20 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
19 Jun 2024 | 16.64 | 17.12 | 16.64 | 17.12 | 17.12 | 60 |
18 Jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
17 Jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
14 Jun 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
13 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
12 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
11 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
10 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
07 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
06 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
05 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
04 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
03 Jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
31 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
30 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
29 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
28 May 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
27 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
24 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
23 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
22 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
21 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
20 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
17 May 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
16 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
15 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
14 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
13 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
10 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
09 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
08 May 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
07 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
06 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
03 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
02 May 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
30 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
29 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
26 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
25 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
24 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
23 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
22 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
19 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
18 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
17 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
16 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
15 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
12 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
11 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
10 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
09 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
08 Apr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
05 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
04 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
03 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
02 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
28 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
27 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
26 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
25 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
22 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
21 Mar 2024 | 8.75 Dividend | |||||
20 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 5.73 | - |
19 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 5.73 | - |
18 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 5.77 | - |
15 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 5.87 | - |
14 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 5.93 | - |
13 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 5.88 | - |
12 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
11 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
08 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
07 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
06 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
05 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 5.79 | - |
04 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 5.85 | - |
01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
29 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 5.86 | - |
28 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 5.90 | - |
27 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 5.93 | - |
26 Feb 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 5.98 | - |
23 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
22 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
21 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
20 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
19 Feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 5.99 | - |
16 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 5.92 | - |
15 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
14 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
13 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5.84 | - |
12 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
09 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 5.81 | - |
08 Feb 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 5.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |