Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
27 June 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
26 June 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
25 June 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
24 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
21 June 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
20 June 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
19 June 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
18 June 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
17 June 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
14 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
14 June 2024 | 0.075 Dividend | |||||
13 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | - |
12 June 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.49 | - |
11 June 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.12 | - |
10 June 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | - |
07 June 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.86 | - |
06 June 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.86 | - |
05 June 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.86 | - |
04 June 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.23 | - |
03 June 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.06 | - |
31 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | - |
30 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.84 | - |
29 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | - |
28 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | - |
27 May 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.89 | - |
24 May 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - |
23 May 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | - |
22 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
21 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
20 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
17 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
16 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.38 | - |
15 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | - |
14 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.45 | - |
13 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.52 | - |
10 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.67 | - |
09 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.43 | - |
08 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | - |
07 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | - |
06 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
03 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
02 May 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.20 | - |
30 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | - |
29 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.57 | - |
26 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.77 | - |
25 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
24 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
23 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
22 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
19 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.44 | - |
18 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.29 | - |
17 Apr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.75 | - |
16 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.14 | - |
15 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - |
12 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
11 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.64 | - |
10 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
09 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
08 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
05 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
04 Apr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.57 | - |
03 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.38 | - |
02 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.16 | - |
28 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
27 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | - |
26 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
25 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | - |
22 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.72 | - |
21 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
20 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.42 | - |
19 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | - |
18 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | - |
15 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | - |
14 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.72 | - |
13 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | - |
13 Mar 2024 | 0.05 Dividend | |||||
12 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | - |
11 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
08 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
07 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
06 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
05 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | - |
04 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
01 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
29 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
28 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | - |
27 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - |
26 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
22 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
21 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
20 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
19 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
16 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
15 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
14 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | - |
13 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | - |
12 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
09 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |