Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
13 June 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
12 June 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
11 June 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
10 June 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
07 June 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
06 June 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 51 |
05 June 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
04 June 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
03 June 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 80 |
31 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
30 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
29 May 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
28 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
27 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
24 May 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 150 |
23 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
22 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
21 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
20 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
17 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
16 May 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 4 |
15 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
14 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 May 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
10 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
09 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
08 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
07 May 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 100 |
06 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
03 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
02 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
30 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
29 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
26 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
24 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
23 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
22 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
19 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
18 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
16 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
11 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
10 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
08 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
05 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
04 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
03 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
02 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
28 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
28 Mar 2024 | 45 Dividend | |||||
27 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | -27.43 | - |
26 Mar 2024 | 17.51 | 17.84 | 17.51 | 17.84 | -27.86 | 200 |
25 Mar 2024 | 17.58 | 17.90 | 17.58 | 17.90 | -27.96 | 100 |
22 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | -27.47 | - |
21 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -26.69 | - |
20 Mar 2024 | 17.02 | 17.03 | 17.02 | 17.03 | -26.60 | - |
19 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | -26.78 | - |
18 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | -26.62 | - |
15 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.44 | - |
14 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -26.31 | - |
13 Mar 2024 | 16.72 | 17.07 | 16.72 | 17.07 | -26.65 | 1 |
12 Mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | -26.12 | - |
11 Mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | -26.33 | - |
08 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | -26.31 | - |
07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.47 | - |
06 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | -26.03 | - |
05 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -25.83 | - |
04 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | -25.79 | - |
01 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | -26.47 | - |
29 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | -26.65 | - |
28 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | -26.49 | - |
27 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | -26.26 | - |
26 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -26.39 | - |
23 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -26.09 | - |
22 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -26.09 | - |
21 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | -26.22 | - |
20 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -26.64 | - |
19 Feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | -26.65 | - |
16 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | -26.47 | - |
15 Feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | -26.44 | - |
14 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | -26.63 | - |
13 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -27.01 | - |
12 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | -26.73 | - |
09 Feb 2024 | 17.13 | 17.48 | 17.13 | 17.48 | -27.29 | 100 |
08 Feb 2024 | 17.31 | 17.60 | 17.31 | 17.60 | -27.50 | 114 |
07 Feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | -27.11 | - |
06 Feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | -27.21 | - |
05 Feb 2024 | 17.62 | 17.62 | 17.62 | 17.62 | -27.52 | - |
02 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | -27.85 | - |
01 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -27.96 | - |
31 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -27.50 | - |
30 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | -27.51 | - |
29 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | -27.51 | - |
26 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -27.17 | - |
25 Jan 2024 | 17.48 | 17.48 | 17.48 | 17.48 | -27.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |