Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 51 |
27 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
26 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
25 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
24 June 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
21 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
20 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
19 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
18 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
17 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
14 June 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
13 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
12 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
11 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
10 June 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
07 June 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
06 June 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
05 June 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
04 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
03 June 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
31 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
30 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
29 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
28 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
27 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
24 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
23 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
22 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
21 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
20 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
17 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
17 May 2024 | 0.125 Dividend | |||||
16 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
15 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | - |
14 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | - |
13 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
10 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
09 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
08 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
07 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
06 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
03 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
02 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
30 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
29 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
26 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
25 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
24 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
23 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.10 | - |
22 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
19 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
18 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
17 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | - |
16 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | - |
15 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - |
12 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - |
11 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
10 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | - |
09 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
08 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
05 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
04 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
03 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
02 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - |
28 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.31 | - |
27 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.01 | - |
26 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.91 | - |
25 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | - |
22 Mar 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | - |
21 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.83 | - |
20 Mar 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.48 | - |
19 Mar 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.26 | - |
18 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | - |
15 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.60 | - |
14 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | - |
13 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.11 | - |
12 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
11 Mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.97 | - |
08 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.76 | - |
07 Mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.38 | - |
06 Mar 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.35 | - |
05 Mar 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.70 | - |
04 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | - |
01 Mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.75 | - |
29 Feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.53 | - |
28 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.58 | - |
27 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.57 | - |
26 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | - |
23 Feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | - |
22 Feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.83 | - |
21 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.82 | - |
20 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.58 | - |
19 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.63 | - |
16 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | - |
15 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
15 Feb 2024 | 0.125 Dividend | |||||
14 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.65 | - |
13 Feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.98 | - |
12 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.46 | - |
09 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |