Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 19.41 | 19.49 | 19.17 | 19.28 | 19.28 | 20,000 |
17 June 2024 | 19.00 | 19.48 | 18.92 | 19.48 | 19.48 | 26,300 |
14 June 2024 | 19.07 | 19.30 | 18.98 | 19.25 | 19.25 | 14,100 |
13 June 2024 | 19.60 | 20.30 | 19.29 | 19.31 | 19.31 | 9,800 |
13 June 2024 | 0.1 Dividend | |||||
12 June 2024 | 19.79 | 19.84 | 19.51 | 19.60 | 19.50 | 17,600 |
11 June 2024 | 19.29 | 19.53 | 19.29 | 19.46 | 19.36 | 15,500 |
10 June 2024 | 19.62 | 19.62 | 19.17 | 19.45 | 19.35 | 13,100 |
07 June 2024 | 19.44 | 19.86 | 19.42 | 19.42 | 19.32 | 56,100 |
06 June 2024 | 19.84 | 19.84 | 19.35 | 19.38 | 19.28 | 36,000 |
05 June 2024 | 19.01 | 19.34 | 19.01 | 19.34 | 19.24 | 18,300 |
04 June 2024 | 19.58 | 19.60 | 18.98 | 19.01 | 18.91 | 12,700 |
03 June 2024 | 20.20 | 20.20 | 19.37 | 19.37 | 19.27 | 10,800 |
31 May 2024 | 21.03 | 21.11 | 20.12 | 20.18 | 20.08 | 20,700 |
30 May 2024 | 20.05 | 20.15 | 20.05 | 20.15 | 20.05 | 12,400 |
29 May 2024 | 20.06 | 20.18 | 19.80 | 19.80 | 19.70 | 19,800 |
28 May 2024 | 20.52 | 20.55 | 20.07 | 20.08 | 19.98 | 18,600 |
24 May 2024 | 20.14 | 20.45 | 20.14 | 20.36 | 20.26 | 12,400 |
23 May 2024 | 20.32 | 20.41 | 19.74 | 19.95 | 19.85 | 20,900 |
22 May 2024 | 20.32 | 20.46 | 20.22 | 20.34 | 20.24 | 14,700 |
21 May 2024 | 20.09 | 20.58 | 20.09 | 20.40 | 20.30 | 8,100 |
20 May 2024 | 20.71 | 20.85 | 20.27 | 20.27 | 20.17 | 13,200 |
17 May 2024 | 20.77 | 21.01 | 20.65 | 20.75 | 20.64 | 14,400 |
16 May 2024 | 20.45 | 20.93 | 20.45 | 20.70 | 20.59 | 30,200 |
15 May 2024 | 20.48 | 20.61 | 20.42 | 20.55 | 20.45 | 14,800 |
14 May 2024 | 20.39 | 20.57 | 20.30 | 20.36 | 20.26 | 12,800 |
13 May 2024 | 20.45 | 20.57 | 20.29 | 20.30 | 20.20 | 14,300 |
10 May 2024 | 20.50 | 20.53 | 20.31 | 20.31 | 20.21 | 10,800 |
09 May 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 20.40 | 15,800 |
08 May 2024 | 20.20 | 20.67 | 20.20 | 20.43 | 20.33 | 17,700 |
07 May 2024 | 20.28 | 20.42 | 20.11 | 20.11 | 20.01 | 20,100 |
06 May 2024 | 20.20 | 20.21 | 20.08 | 20.15 | 20.05 | 17,100 |
03 May 2024 | 19.61 | 20.26 | 19.60 | 20.13 | 20.03 | 14,100 |
02 May 2024 | 19.89 | 19.89 | 19.16 | 19.42 | 19.32 | 47,500 |
01 May 2024 | 19.97 | 20.21 | 19.45 | 19.69 | 19.59 | 52,800 |
30 Apr 2024 | 19.86 | 20.09 | 19.78 | 19.78 | 19.68 | 22,600 |
29 Apr 2024 | 20.10 | 20.13 | 20.00 | 20.12 | 20.02 | 21,600 |
26 Apr 2024 | 20.41 | 20.60 | 20.06 | 20.15 | 20.05 | 28,000 |
25 Apr 2024 | 19.70 | 20.23 | 19.70 | 20.11 | 20.01 | 29,400 |
24 Apr 2024 | 19.82 | 20.28 | 19.69 | 20.10 | 20.00 | 50,100 |
23 Apr 2024 | 19.35 | 20.37 | 19.06 | 20.05 | 19.95 | 48,900 |
22 Apr 2024 | 20.01 | 20.01 | 19.27 | 19.41 | 19.31 | 38,600 |
19 Apr 2024 | 19.75 | 20.22 | 19.75 | 20.02 | 19.92 | 23,200 |
18 Apr 2024 | 19.77 | 20.30 | 19.77 | 19.91 | 19.81 | 32,700 |
17 Apr 2024 | 19.87 | 20.33 | 19.75 | 19.77 | 19.67 | 24,600 |
16 Apr 2024 | 19.75 | 20.27 | 19.72 | 20.19 | 20.09 | 20,000 |
15 Apr 2024 | 20.01 | 20.10 | 19.67 | 19.77 | 19.67 | 25,700 |
12 Apr 2024 | 19.75 | 20.10 | 19.60 | 19.92 | 19.82 | 17,800 |
11 Apr 2024 | 19.96 | 20.13 | 19.72 | 19.85 | 19.75 | 21,900 |
10 Apr 2024 | 19.92 | 20.10 | 19.20 | 19.86 | 19.76 | 27,400 |
09 Apr 2024 | 20.41 | 20.41 | 19.86 | 20.25 | 20.15 | 22,600 |
08 Apr 2024 | 20.38 | 20.64 | 20.23 | 20.43 | 20.33 | 11,800 |
05 Apr 2024 | 20.10 | 20.43 | 20.10 | 20.30 | 20.20 | 12,900 |
04 Apr 2024 | 20.29 | 20.32 | 19.94 | 20.30 | 20.20 | 25,600 |
03 Apr 2024 | 19.52 | 20.59 | 19.52 | 20.15 | 20.05 | 23,500 |
02 Apr 2024 | 20.30 | 20.35 | 19.62 | 19.80 | 19.70 | 25,300 |
01 Apr 2024 | 20.65 | 20.65 | 20.30 | 20.57 | 20.47 | 10,200 |
28 Mar 2024 | 20.51 | 20.67 | 20.47 | 20.61 | 20.50 | 13,200 |
27 Mar 2024 | 20.14 | 20.70 | 20.14 | 20.48 | 20.38 | 15,300 |
26 Mar 2024 | 19.77 | 20.24 | 19.77 | 20.21 | 20.11 | 26,900 |
25 Mar 2024 | 19.48 | 20.09 | 19.48 | 19.82 | 19.72 | 17,900 |
22 Mar 2024 | 20.45 | 20.65 | 19.28 | 19.51 | 19.41 | 36,600 |
21 Mar 2024 | 20.39 | 20.74 | 20.38 | 20.50 | 20.40 | 27,200 |
20 Mar 2024 | 19.42 | 20.45 | 19.25 | 20.37 | 20.27 | 69,900 |
19 Mar 2024 | 18.85 | 19.75 | 18.81 | 19.44 | 19.34 | 69,900 |
18 Mar 2024 | 19.49 | 19.92 | 19.28 | 19.28 | 19.18 | 20,200 |
15 Mar 2024 | 19.50 | 20.08 | 18.59 | 19.41 | 19.31 | 77,800 |
14 Mar 2024 | 19.85 | 19.95 | 19.67 | 19.67 | 19.57 | 18,100 |
14 Mar 2024 | 0.1 Dividend | |||||
13 Mar 2024 | 19.85 | 20.25 | 19.85 | 19.96 | 19.76 | 37,000 |
12 Mar 2024 | 20.21 | 20.25 | 19.80 | 19.91 | 19.71 | 15,500 |
11 Mar 2024 | 20.40 | 20.80 | 20.25 | 20.36 | 20.15 | 14,000 |
08 Mar 2024 | 20.27 | 20.60 | 20.26 | 20.31 | 20.11 | 33,000 |
07 Mar 2024 | 20.00 | 20.19 | 20.00 | 20.14 | 19.94 | 15,500 |
06 Mar 2024 | 20.17 | 20.42 | 19.82 | 20.01 | 19.81 | 28,500 |
05 Mar 2024 | 19.63 | 20.17 | 19.56 | 19.85 | 19.65 | 11,000 |
04 Mar 2024 | 19.82 | 20.00 | 19.33 | 19.56 | 19.36 | 21,900 |
01 Mar 2024 | 19.92 | 19.92 | 19.69 | 19.82 | 19.62 | 8,500 |
29 Feb 2024 | 20.13 | 20.31 | 19.90 | 20.02 | 19.82 | 17,000 |
28 Feb 2024 | 19.79 | 20.35 | 19.75 | 19.75 | 19.55 | 13,300 |
27 Feb 2024 | 19.93 | 20.25 | 19.24 | 20.00 | 19.80 | 10,500 |
26 Feb 2024 | 19.81 | 20.01 | 19.59 | 19.93 | 19.73 | 13,300 |
23 Feb 2024 | 19.89 | 20.25 | 19.76 | 19.76 | 19.56 | 32,900 |
22 Feb 2024 | 19.86 | 19.92 | 19.46 | 19.87 | 19.67 | 20,800 |
21 Feb 2024 | 19.61 | 20.11 | 19.30 | 20.05 | 19.85 | 21,200 |
20 Feb 2024 | 20.03 | 20.44 | 18.96 | 19.85 | 19.65 | 57,100 |
16 Feb 2024 | 20.58 | 20.83 | 20.02 | 20.02 | 19.82 | 16,600 |
15 Feb 2024 | 20.16 | 20.88 | 19.85 | 20.69 | 20.48 | 20,100 |
14 Feb 2024 | 19.65 | 20.17 | 19.23 | 19.90 | 19.70 | 16,800 |
13 Feb 2024 | 19.94 | 20.05 | 19.27 | 19.29 | 19.10 | 33,500 |
12 Feb 2024 | 20.50 | 20.91 | 20.47 | 20.59 | 20.38 | 27,600 |
09 Feb 2024 | 19.45 | 20.29 | 19.45 | 20.01 | 19.81 | 18,900 |
08 Feb 2024 | 19.59 | 20.23 | 19.59 | 19.91 | 19.71 | 25,800 |
07 Feb 2024 | 20.01 | 20.13 | 19.35 | 20.02 | 19.82 | 30,900 |
06 Feb 2024 | 19.71 | 20.35 | 19.71 | 20.09 | 19.89 | 30,900 |
05 Feb 2024 | 19.74 | 20.17 | 19.74 | 19.99 | 19.79 | 29,300 |
02 Feb 2024 | 20.22 | 20.71 | 20.05 | 20.05 | 19.85 | 23,500 |
01 Feb 2024 | 20.04 | 20.79 | 19.90 | 20.60 | 20.39 | 19,900 |
31 Jan 2024 | 21.44 | 21.63 | 20.41 | 20.41 | 20.20 | 13,700 |
30 Jan 2024 | 21.60 | 22.00 | 21.11 | 21.47 | 21.25 | 7,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |