Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 500 |
28 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
27 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
26 Jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
25 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
24 Jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
21 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
20 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Jun 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
18 Jun 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
17 Jun 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
14 Jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
13 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
12 Jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
11 Jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
10 Jun 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
07 Jun 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
06 Jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
05 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
04 Jun 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
03 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
31 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
30 May 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
29 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
28 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
27 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
24 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
23 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
22 May 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
21 May 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
20 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
17 May 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
16 May 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
15 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
14 May 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
13 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
10 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
09 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
08 May 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
07 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
06 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
03 May 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
02 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
30 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
29 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
26 Apr 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
25 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
24 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
23 Apr 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
22 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
19 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
18 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
17 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
16 Apr 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
15 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
12 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
11 Apr 2024 | 16.27 | 16.39 | 16.27 | 16.39 | 16.39 | 500 |
10 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
09 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
08 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
05 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
04 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
03 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
28 Mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
28 Mar 2024 | 43.5 Dividend | |||||
27 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | -27.44 | - |
26 Mar 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -27.38 | - |
25 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | -28.12 | - |
22 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | -27.85 | - |
21 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | -27.27 | - |
20 Mar 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -26.22 | - |
19 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | -26.37 | - |
18 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -26.24 | 35 |
15 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | -25.84 | - |
14 Mar 2024 | 14.92 | 14.92 | 14.90 | 14.90 | -25.47 | 40 |
13 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | -25.00 | - |
12 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -25.17 | - |
11 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | -25.80 | - |
08 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | -26.63 | - |
07 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | -26.74 | - |
06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | -26.39 | - |
05 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -26.23 | - |
04 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | -26.06 | - |
01 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -26.27 | - |
29 Feb 2024 | 15.25 | 15.25 | 15.23 | 15.23 | -26.04 | 331 |
28 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | -26.19 | - |
27 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | -26.21 | - |
26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -26.67 | - |
23 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -26.26 | - |
22 Feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | -26.08 | - |
21 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | -25.63 | - |
20 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | -25.91 | - |
19 Feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | -25.95 | - |
16 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | -25.42 | - |
15 Feb 2024 | 14.73 | 14.73 | 14.73 | 14.73 | -25.18 | - |
14 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | -25.22 | - |
13 Feb 2024 | 14.88 | 14.88 | 14.86 | 14.86 | -25.40 | 250 |
12 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | -25.09 | - |
09 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | -25.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |