Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
13 June 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
12 June 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
11 June 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
10 June 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
07 June 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
06 June 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
05 June 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
04 June 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
03 June 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
31 May 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
30 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
29 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
28 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
24 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
23 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
22 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
21 May 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
20 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
17 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
16 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
15 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
14 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
13 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
10 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
09 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
08 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
07 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
06 May 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
03 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
02 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
01 May 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
30 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
29 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
26 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
25 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
24 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
23 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
22 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
19 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
18 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
17 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
16 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
15 Apr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
12 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
10 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
09 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
08 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
05 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
04 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
03 Apr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
02 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
01 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
28 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
27 Mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
26 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
25 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
22 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
21 Mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
20 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
19 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
18 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
15 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
14 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
13 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
12 Mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
11 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
08 Mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
07 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
06 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
05 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
04 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
01 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
29 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
28 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
27 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
26 Feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
23 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
22 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
21 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
20 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
16 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
15 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
14 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
13 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
12 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
09 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
08 Feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
07 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
06 Feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
05 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
02 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
01 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
31 Jan 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
30 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
29 Jan 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
26 Jan 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
25 Jan 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
24 Jan 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |