Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
27 June 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
26 June 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
25 June 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
24 June 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
21 June 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
20 June 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
18 June 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
17 June 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
14 June 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
13 June 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
12 June 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
11 June 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
10 June 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
07 June 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
06 June 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
05 June 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
04 June 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
03 June 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
31 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
30 May 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
29 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
28 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
24 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
23 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
22 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
21 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
20 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
17 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
16 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
15 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
14 May 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
13 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
10 May 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
09 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
08 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
07 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
06 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
03 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
02 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
01 May 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
30 Apr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
29 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
26 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
25 Apr 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
24 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
23 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
22 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
19 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
18 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
17 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
16 Apr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
15 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
12 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
11 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
10 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
09 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
08 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
05 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
04 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
03 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
02 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
01 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
28 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
27 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
26 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
25 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
22 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
21 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
20 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
20 Mar 2024 | 0.099 Dividend | |||||
19 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | - |
18 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | - |
15 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.99 | - |
14 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | - |
13 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | - |
12 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.16 | - |
11 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.99 | - |
08 Mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | - |
07 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | - |
06 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.83 | - |
05 Mar 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.63 | - |
04 Mar 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.73 | - |
01 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.70 | - |
29 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
28 Feb 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.52 | - |
27 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.65 | - |
26 Feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.63 | - |
23 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.72 | - |
22 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.67 | - |
21 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.48 | - |
20 Feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.44 | - |
16 Feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.37 | - |
15 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.34 | - |
14 Feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.09 | - |
13 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.92 | - |
12 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
09 Feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | - |
08 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | - |
07 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |