Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 76 |
28 June 2024 | 20.18 | 20.18 | 20.02 | 20.02 | 20.02 | - |
27 June 2024 | 20.14 | 20.26 | 20.14 | 20.26 | 20.26 | - |
26 June 2024 | 20.12 | 20.12 | 20.10 | 20.10 | 20.10 | - |
25 June 2024 | 20.06 | 20.14 | 20.06 | 20.14 | 20.14 | - |
24 June 2024 | 20.04 | 20.38 | 20.04 | 20.38 | 20.38 | - |
21 June 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
20 June 2024 | 20.16 | 20.22 | 20.16 | 20.22 | 20.22 | - |
19 June 2024 | 19.99 | 20.02 | 19.99 | 20.02 | 20.02 | - |
18 June 2024 | 19.93 | 20.04 | 19.93 | 20.04 | 20.04 | - |
17 June 2024 | 19.91 | 19.91 | 19.88 | 19.88 | 19.88 | - |
14 June 2024 | 20.14 | 20.14 | 19.83 | 19.83 | 19.83 | - |
13 June 2024 | 20.20 | 20.28 | 20.20 | 20.28 | 20.28 | - |
12 June 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 20.32 | - |
11 June 2024 | 20.30 | 20.30 | 20.22 | 20.22 | 20.22 | - |
10 June 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
07 June 2024 | 20.16 | 20.28 | 20.16 | 20.28 | 20.28 | - |
06 June 2024 | 20.34 | 20.44 | 20.34 | 20.44 | 20.44 | - |
05 June 2024 | 20.24 | 20.38 | 20.24 | 20.38 | 20.38 | - |
04 June 2024 | 20.22 | 20.28 | 20.22 | 20.28 | 20.28 | - |
03 June 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
31 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
30 May 2024 | 19.92 | 20.32 | 19.92 | 20.32 | 20.32 | - |
29 May 2024 | 19.96 | 20.04 | 19.96 | 20.04 | 20.04 | - |
28 May 2024 | 20.38 | 20.38 | 19.97 | 19.97 | 19.97 | - |
27 May 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
24 May 2024 | 20.10 | 20.36 | 20.10 | 20.36 | 20.36 | - |
23 May 2024 | 20.32 | 20.32 | 20.22 | 20.22 | 20.22 | - |
22 May 2024 | 20.24 | 20.42 | 20.24 | 20.42 | 20.42 | - |
21 May 2024 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | - |
20 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
17 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
16 May 2024 | 20.08 | 20.08 | 19.95 | 19.95 | 19.95 | - |
15 May 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
14 May 2024 | 19.92 | 20.04 | 19.92 | 20.04 | 20.04 | - |
13 May 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
10 May 2024 | 19.78 | 19.97 | 19.78 | 19.97 | 19.97 | - |
09 May 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
08 May 2024 | 19.27 | 19.60 | 19.27 | 19.60 | 19.60 | - |
07 May 2024 | 19.07 | 19.21 | 19.07 | 19.21 | 19.21 | - |
06 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
03 May 2024 | 18.88 | 19.08 | 18.88 | 19.08 | 19.08 | - |
02 May 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
30 Apr 2024 | 18.89 | 18.89 | 18.87 | 18.87 | 18.87 | - |
29 Apr 2024 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | - |
26 Apr 2024 | 18.70 | 19.03 | 18.70 | 19.03 | 19.03 | - |
25 Apr 2024 | 18.55 | 18.67 | 18.55 | 18.67 | 18.67 | - |
24 Apr 2024 | 18.89 | 18.89 | 18.75 | 18.75 | 18.75 | - |
23 Apr 2024 | 18.64 | 19.08 | 18.64 | 19.08 | 19.08 | - |
22 Apr 2024 | 18.42 | 18.71 | 18.42 | 18.71 | 18.71 | - |
19 Apr 2024 | 18.29 | 18.31 | 18.29 | 18.31 | 18.31 | - |
18 Apr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
17 Apr 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 18.48 | - |
16 Apr 2024 | 18.79 | 18.79 | 18.76 | 18.76 | 18.76 | - |
15 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
12 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
11 Apr 2024 | 19.11 | 19.37 | 19.11 | 19.37 | 19.37 | - |
10 Apr 2024 | 18.79 | 18.79 | 18.62 | 18.62 | 18.62 | - |
09 Apr 2024 | 18.61 | 18.68 | 18.61 | 18.68 | 18.68 | - |
08 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
05 Apr 2024 | 18.30 | 18.68 | 18.30 | 18.68 | 18.68 | - |
04 Apr 2024 | 18.66 | 18.66 | 18.52 | 18.52 | 18.52 | - |
04 Apr 2024 | 0.1355 Dividend | |||||
03 Apr 2024 | 19.09 | 19.09 | 18.94 | 18.94 | 18.80 | - |
02 Apr 2024 | 19.33 | 19.33 | 19.31 | 19.31 | 19.17 | - |
28 Mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.03 | - |
27 Mar 2024 | 19.42 | 19.42 | 19.31 | 19.31 | 19.17 | - |
26 Mar 2024 | 19.27 | 19.63 | 19.27 | 19.63 | 19.49 | - |
25 Mar 2024 | 19.35 | 19.35 | 19.31 | 19.31 | 19.17 | - |
22 Mar 2024 | 19.25 | 19.55 | 19.25 | 19.55 | 19.41 | - |
21 Mar 2024 | 19.15 | 19.17 | 19.15 | 19.17 | 19.04 | - |
20 Mar 2024 | 18.97 | 19.21 | 18.97 | 19.21 | 19.07 | - |
19 Mar 2024 | 18.88 | 19.00 | 18.88 | 19.00 | 18.86 | - |
18 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.71 | - |
15 Mar 2024 | 18.82 | 19.02 | 18.82 | 19.02 | 18.88 | - |
14 Mar 2024 | 19.05 | 19.05 | 18.95 | 18.95 | 18.82 | - |
13 Mar 2024 | 19.19 | 19.19 | 19.06 | 19.06 | 18.92 | - |
12 Mar 2024 | 18.82 | 19.33 | 18.82 | 19.33 | 19.20 | - |
11 Mar 2024 | 18.73 | 18.95 | 18.73 | 18.95 | 18.82 | - |
08 Mar 2024 | 18.91 | 18.95 | 18.91 | 18.95 | 18.82 | - |
07 Mar 2024 | 18.84 | 19.00 | 18.84 | 19.00 | 18.86 | - |
06 Mar 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.82 | - |
05 Mar 2024 | 18.75 | 18.95 | 18.75 | 18.95 | 18.82 | - |
04 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | - |
01 Mar 2024 | 18.72 | 18.95 | 18.72 | 18.95 | 18.82 | - |
29 Feb 2024 | 18.81 | 18.83 | 18.81 | 18.83 | 18.70 | - |
28 Feb 2024 | 18.97 | 18.97 | 18.71 | 18.71 | 18.58 | - |
27 Feb 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 18.86 | - |
26 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.94 | - |
23 Feb 2024 | 18.95 | 19.11 | 18.95 | 19.11 | 18.97 | - |
22 Feb 2024 | 18.92 | 19.09 | 18.92 | 19.09 | 18.95 | - |
21 Feb 2024 | 18.93 | 19.03 | 18.93 | 19.03 | 18.89 | - |
20 Feb 2024 | 19.18 | 19.18 | 19.16 | 19.16 | 19.02 | - |
19 Feb 2024 | 18.97 | 19.01 | 18.97 | 19.01 | 18.87 | - |
16 Feb 2024 | 18.80 | 19.09 | 18.80 | 19.09 | 18.95 | - |
15 Feb 2024 | 18.82 | 18.82 | 18.75 | 18.75 | 18.62 | - |
14 Feb 2024 | 18.68 | 18.74 | 18.68 | 18.74 | 18.60 | - |
13 Feb 2024 | 18.77 | 18.77 | 18.58 | 18.58 | 18.44 | - |
12 Feb 2024 | 18.92 | 18.97 | 18.92 | 18.97 | 18.83 | - |
09 Feb 2024 | 18.81 | 18.94 | 18.81 | 18.94 | 18.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |