Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | - |
13 June 2024 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | - |
12 June 2024 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | - |
11 June 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - |
10 June 2024 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | - |
07 June 2024 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - |
06 June 2024 | 17.20 | 17.60 | 17.00 | 17.00 | 17.00 | - |
05 June 2024 | 16.70 | 17.10 | 16.40 | 17.10 | 17.10 | - |
05 June 2024 | 0.099 Dividend | |||||
04 June 2024 | 16.30 | 16.50 | 15.90 | 15.90 | 15.80 | - |
03 June 2024 | 16.40 | 16.40 | 15.60 | 15.60 | 15.50 | - |
31 May 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.10 | - |
30 May 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.40 | - |
29 May 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.10 | - |
28 May 2024 | 16.30 | 16.40 | 16.20 | 16.20 | 16.10 | - |
27 May 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 15.90 | - |
24 May 2024 | 16.60 | 16.70 | 16.60 | 16.60 | 16.50 | - |
23 May 2024 | 16.80 | 17.60 | 16.70 | 17.60 | 17.49 | - |
22 May 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 17.89 | - |
21 May 2024 | 18.50 | 18.60 | 18.10 | 18.10 | 17.99 | - |
20 May 2024 | 19.30 | 19.40 | 18.80 | 18.80 | 18.68 | - |
17 May 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.08 | - |
16 May 2024 | 18.50 | 19.10 | 18.40 | 18.90 | 18.78 | 270 |
15 May 2024 | 18.10 | 18.20 | 18.10 | 18.20 | 18.09 | - |
14 May 2024 | 18.40 | 18.40 | 18.00 | 18.00 | 17.89 | - |
13 May 2024 | 18.00 | 18.30 | 18.00 | 18.00 | 17.89 | - |
10 May 2024 | 17.90 | 18.00 | 17.90 | 17.90 | 17.79 | - |
09 May 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.79 | - |
08 May 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.59 | - |
07 May 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.89 | - |
06 May 2024 | 18.90 | 19.00 | 18.30 | 18.30 | 18.19 | 21 |
03 May 2024 | 18.60 | 18.90 | 18.40 | 18.90 | 18.78 | - |
02 May 2024 | 17.80 | 18.20 | 17.60 | 18.20 | 18.09 | - |
30 Apr 2024 | 17.90 | 17.90 | 17.50 | 17.50 | 17.39 | - |
29 Apr 2024 | 17.80 | 17.80 | 17.40 | 17.40 | 17.29 | - |
26 Apr 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.59 | - |
25 Apr 2024 | 17.20 | 17.30 | 17.10 | 17.10 | 16.99 | - |
24 Apr 2024 | 17.30 | 17.50 | 17.30 | 17.30 | 17.19 | - |
23 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.89 | - |
22 Apr 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.19 | - |
19 Apr 2024 | 16.80 | 17.20 | 16.80 | 17.10 | 16.99 | - |
18 Apr 2024 | 16.70 | 17.20 | 16.70 | 16.80 | 16.70 | - |
17 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.40 | - |
16 Apr 2024 | 16.90 | 16.90 | 16.80 | 16.90 | 16.79 | - |
15 Apr 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.89 | - |
12 Apr 2024 | 17.70 | 17.90 | 17.10 | 17.10 | 16.99 | - |
11 Apr 2024 | 18.00 | 18.10 | 17.40 | 17.40 | 17.29 | - |
10 Apr 2024 | 18.60 | 18.70 | 18.10 | 18.10 | 17.99 | 540 |
09 Apr 2024 | 18.30 | 18.40 | 18.20 | 18.20 | 18.09 | - |
08 Apr 2024 | 17.60 | 17.60 | 17.30 | 17.30 | 17.19 | - |
05 Apr 2024 | 17.50 | 17.70 | 17.40 | 17.50 | 17.39 | - |
04 Apr 2024 | 17.70 | 17.80 | 17.70 | 17.70 | 17.59 | - |
03 Apr 2024 | 17.50 | 17.80 | 17.40 | 17.60 | 17.49 | - |
02 Apr 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.79 | - |
28 Mar 2024 | 19.10 | 19.30 | 18.90 | 18.90 | 18.78 | - |
27 Mar 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.58 | - |
26 Mar 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.68 | - |
25 Mar 2024 | 19.00 | 19.10 | 18.90 | 18.90 | 18.78 | - |
22 Mar 2024 | 19.50 | 19.50 | 19.40 | 19.40 | 19.28 | - |
21 Mar 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.08 | - |
20 Mar 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 19.18 | - |
19 Mar 2024 | 18.90 | 18.90 | 18.60 | 18.60 | 18.48 | - |
18 Mar 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.78 | - |
15 Mar 2024 | 19.70 | 19.70 | 19.20 | 19.20 | 19.08 | - |
14 Mar 2024 | 19.70 | 19.70 | 19.50 | 19.50 | 19.38 | - |
13 Mar 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.38 | - |
13 Mar 2024 | 0.21597 Dividend | |||||
12 Mar 2024 | 19.80 | 19.80 | 19.30 | 19.30 | 18.97 | - |
11 Mar 2024 | 19.50 | 19.50 | 19.20 | 19.20 | 18.87 | - |
08 Mar 2024 | 19.30 | 19.30 | 18.70 | 18.70 | 18.38 | - |
07 Mar 2024 | 18.70 | 19.00 | 18.70 | 18.80 | 18.47 | - |
06 Mar 2024 | 19.50 | 19.70 | 18.30 | 18.30 | 17.98 | - |
05 Mar 2024 | 19.40 | 19.50 | 19.20 | 19.20 | 18.87 | - |
04 Mar 2024 | 20.40 | 20.40 | 19.50 | 19.50 | 19.16 | - |
01 Mar 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 19.65 | - |
29 Feb 2024 | 20.80 | 20.80 | 19.30 | 19.40 | 19.06 | - |
28 Feb 2024 | 20.80 | 20.80 | 20.00 | 20.00 | 19.65 | - |
27 Feb 2024 | 19.40 | 20.40 | 19.40 | 20.40 | 20.05 | - |
26 Feb 2024 | 19.30 | 19.50 | 19.20 | 19.20 | 18.87 | - |
23 Feb 2024 | 19.70 | 20.00 | 19.50 | 19.50 | 19.16 | - |
22 Feb 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.06 | - |
21 Feb 2024 | 20.20 | 20.20 | 19.30 | 19.30 | 18.97 | - |
20 Feb 2024 | 19.90 | 19.90 | 19.60 | 19.60 | 19.26 | - |
19 Feb 2024 | 19.90 | 20.00 | 19.70 | 19.70 | 19.36 | - |
16 Feb 2024 | 20.20 | 20.20 | 19.60 | 19.60 | 19.26 | - |
15 Feb 2024 | 19.90 | 19.90 | 19.50 | 19.50 | 19.16 | - |
14 Feb 2024 | 19.70 | 19.80 | 19.40 | 19.40 | 19.06 | - |
13 Feb 2024 | 20.20 | 20.20 | 19.30 | 19.30 | 18.97 | - |
12 Feb 2024 | 19.30 | 19.70 | 19.30 | 19.70 | 19.36 | - |
09 Feb 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 18.67 | - |
08 Feb 2024 | 19.30 | 19.40 | 19.00 | 19.00 | 18.67 | - |
07 Feb 2024 | 19.10 | 19.10 | 18.80 | 18.80 | 18.47 | - |
06 Feb 2024 | 19.40 | 19.50 | 19.10 | 19.30 | 18.97 | - |
05 Feb 2024 | 18.50 | 18.50 | 18.20 | 18.20 | 17.88 | - |
02 Feb 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 17.59 | - |
01 Feb 2024 | 18.20 | 18.30 | 17.80 | 17.80 | 17.49 | - |
31 Jan 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.10 | - |
30 Jan 2024 | 17.80 | 17.80 | 17.10 | 17.30 | 17.00 | - |
29 Jan 2024 | 18.60 | 18.70 | 17.90 | 17.90 | 17.59 | - |
26 Jan 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 17.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |