Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
27 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
27 Jun 2024 | 29 Dividend | |||||
26 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
25 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
24 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
21 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
20 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
19 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.87 | - |
18 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -12.78 | - |
17 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
14 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
13 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
12 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
11 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
10 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
07 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
06 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
05 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
04 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
03 Jun 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.87 | - |
31 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -12.70 | - |
30 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
29 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -12.28 | - |
28 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
27 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
24 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
23 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
22 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -12.36 | - |
21 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -12.53 | - |
20 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -12.70 | - |
17 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -12.62 | - |
16 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
15 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -12.78 | - |
14 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
13 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
10 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
09 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
08 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
07 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
06 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
03 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
02 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
30 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
29 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -12.78 | - |
26 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -12.87 | - |
25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
24 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
23 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
22 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
19 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
18 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
17 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
16 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
15 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -13.28 | - |
12 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -13.37 | - |
11 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
10 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -12.95 | - |
09 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
08 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
05 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -13.20 | - |
04 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
03 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -13.12 | - |
02 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -13.03 | - |
28 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -13.53 | - |
27 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -13.78 | - |
26 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -13.70 | - |
25 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -13.70 | - |
22 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -13.95 | - |
21 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
19 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.45 | - |
18 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.54 | - |
15 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
14 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -14.29 | - |
13 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -14.29 | - |
12 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
11 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.54 | - |
08 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
07 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.54 | - |
06 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.62 | - |
05 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -14.79 | - |
04 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -14.70 | - |
01 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -14.87 | - |
29 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -15.04 | - |
28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -14.79 | - |
27 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -14.79 | - |
26 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -14.70 | - |
23 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.45 | - |
22 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.45 | - |
21 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -14.54 | - |
20 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.62 | - |
19 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -14.45 | - |
16 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -14.62 | - |
15 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -14.29 | - |
14 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -14.12 | - |
13 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -14.37 | - |
12 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -14.04 | - |
09 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -14.04 | - |
08 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -13.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |