Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 18.44 | 18.50 | 18.20 | 18.20 | 18.20 | 6,500 |
13 June 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 900 |
12 June 2024 | 18.41 | 18.49 | 18.24 | 18.49 | 18.49 | 3,500 |
11 June 2024 | 18.81 | 18.81 | 18.36 | 18.44 | 18.44 | 2,900 |
10 June 2024 | 18.53 | 18.53 | 18.34 | 18.34 | 18.34 | 900 |
07 June 2024 | 18.75 | 18.75 | 18.52 | 18.70 | 18.70 | 1,100 |
06 June 2024 | 18.54 | 18.74 | 18.49 | 18.53 | 18.53 | 2,200 |
05 June 2024 | 18.60 | 18.97 | 18.50 | 18.50 | 18.50 | 1,000 |
04 June 2024 | 19.39 | 19.39 | 18.31 | 18.49 | 18.49 | 7,400 |
03 June 2024 | 19.97 | 19.97 | 19.30 | 19.39 | 19.39 | 5,400 |
31 May 2024 | 19.99 | 19.99 | 19.64 | 19.95 | 19.95 | 400 |
29 May 2024 | 20.12 | 20.12 | 19.56 | 19.62 | 19.62 | 900 |
28 May 2024 | 20.20 | 20.20 | 19.03 | 20.10 | 20.10 | 5,400 |
27 May 2024 | 20.40 | 20.40 | 20.05 | 20.18 | 20.18 | 3,600 |
24 May 2024 | 20.50 | 20.50 | 19.92 | 20.30 | 20.30 | 2,300 |
23 May 2024 | 20.44 | 20.44 | 19.91 | 20.32 | 20.32 | 1,600 |
22 May 2024 | 20.32 | 20.44 | 20.01 | 20.44 | 20.44 | 500 |
21 May 2024 | 20.20 | 20.34 | 20.00 | 20.33 | 20.33 | 1,000 |
20 May 2024 | 20.49 | 20.50 | 19.94 | 20.50 | 20.50 | 2,000 |
17 May 2024 | 20.21 | 20.24 | 19.95 | 20.13 | 20.13 | 3,300 |
16 May 2024 | 21.29 | 21.29 | 19.73 | 20.50 | 20.50 | 13,700 |
15 May 2024 | 21.69 | 21.69 | 20.65 | 21.06 | 21.06 | 3,200 |
14 May 2024 | 21.70 | 21.70 | 21.34 | 21.56 | 21.56 | 1,800 |
13 May 2024 | 21.85 | 22.29 | 21.40 | 21.40 | 21.40 | 2,300 |
10 May 2024 | 21.55 | 22.00 | 21.26 | 21.70 | 21.70 | 4,100 |
09 May 2024 | 22.00 | 22.00 | 21.39 | 21.50 | 21.50 | 2,200 |
08 May 2024 | 21.56 | 21.99 | 21.56 | 21.99 | 21.99 | 1,100 |
07 May 2024 | 22.56 | 22.56 | 22.02 | 22.02 | 22.02 | 600 |
06 May 2024 | 22.60 | 22.60 | 21.00 | 22.42 | 22.42 | 5,900 |
03 May 2024 | 22.16 | 23.19 | 22.16 | 22.78 | 22.78 | 1,100 |
02 May 2024 | 22.34 | 23.25 | 22.00 | 22.87 | 22.87 | 6,200 |
02 May 2024 | 0.737628 Dividend | |||||
30 Apr 2024 | 22.92 | 23.99 | 22.68 | 23.08 | 22.34 | 7,000 |
29 Apr 2024 | 23.19 | 23.50 | 22.50 | 22.92 | 22.19 | 7,100 |
26 Apr 2024 | 23.18 | 23.18 | 22.30 | 22.99 | 22.26 | 14,600 |
25 Apr 2024 | 23.00 | 23.30 | 22.30 | 22.99 | 22.26 | 6,300 |
24 Apr 2024 | 22.50 | 23.99 | 22.07 | 22.98 | 22.25 | 9,200 |
23 Apr 2024 | 20.98 | 23.00 | 20.98 | 22.22 | 21.51 | 12,600 |
22 Apr 2024 | 20.08 | 20.98 | 20.06 | 20.98 | 20.31 | 15,000 |
19 Apr 2024 | 20.15 | 20.16 | 19.63 | 19.63 | 19.00 | 1,600 |
18 Apr 2024 | 19.91 | 19.91 | 19.63 | 19.65 | 19.02 | 1,100 |
17 Apr 2024 | 20.55 | 20.55 | 20.10 | 20.10 | 19.46 | 1,800 |
16 Apr 2024 | 20.11 | 20.65 | 20.11 | 20.47 | 19.82 | 3,300 |
15 Apr 2024 | 19.91 | 20.79 | 19.90 | 20.78 | 20.12 | 4,200 |
12 Apr 2024 | 19.91 | 20.56 | 19.91 | 20.56 | 19.90 | 3,200 |
11 Apr 2024 | 19.96 | 20.49 | 19.96 | 20.49 | 19.84 | 2,500 |
10 Apr 2024 | 19.85 | 19.97 | 19.70 | 19.96 | 19.32 | 2,400 |
09 Apr 2024 | 19.73 | 19.89 | 19.69 | 19.75 | 19.12 | 3,600 |
08 Apr 2024 | 19.50 | 21.04 | 18.70 | 19.69 | 19.06 | 12,500 |
05 Apr 2024 | 19.20 | 19.50 | 19.00 | 19.40 | 18.78 | 6,000 |
04 Apr 2024 | 19.30 | 19.50 | 19.25 | 19.40 | 18.78 | 6,600 |
03 Apr 2024 | 19.25 | 19.33 | 19.01 | 19.30 | 18.68 | 3,500 |
02 Apr 2024 | 19.35 | 19.35 | 19.00 | 19.01 | 18.40 | 1,100 |
01 Apr 2024 | 18.89 | 18.92 | 18.42 | 18.65 | 18.05 | 9,500 |
28 Mar 2024 | 19.00 | 19.00 | 18.61 | 18.75 | 18.15 | 10,200 |
27 Mar 2024 | 18.79 | 19.49 | 18.71 | 18.91 | 18.31 | 17,000 |
26 Mar 2024 | 18.76 | 18.96 | 18.70 | 18.75 | 18.15 | 3,000 |
25 Mar 2024 | 18.78 | 18.80 | 18.53 | 18.68 | 18.08 | 7,300 |
22 Mar 2024 | 18.76 | 18.76 | 18.69 | 18.70 | 18.10 | 1,700 |
21 Mar 2024 | 18.80 | 18.80 | 18.56 | 18.70 | 18.10 | 2,200 |
20 Mar 2024 | 18.79 | 18.79 | 18.48 | 18.70 | 18.10 | 1,600 |
19 Mar 2024 | 18.46 | 18.69 | 18.46 | 18.60 | 18.01 | 2,300 |
18 Mar 2024 | 18.84 | 18.84 | 18.11 | 18.45 | 17.86 | 5,200 |
15 Mar 2024 | 18.82 | 18.82 | 18.59 | 18.60 | 18.01 | 800 |
14 Mar 2024 | 18.44 | 18.79 | 18.30 | 18.70 | 18.10 | 4,500 |
13 Mar 2024 | 18.68 | 18.75 | 18.53 | 18.70 | 18.10 | 10,700 |
12 Mar 2024 | 18.73 | 18.75 | 18.59 | 18.67 | 18.07 | 4,000 |
11 Mar 2024 | 18.31 | 18.75 | 18.31 | 18.73 | 18.13 | 3,200 |
08 Mar 2024 | 18.83 | 18.83 | 18.21 | 18.35 | 17.76 | 5,800 |
07 Mar 2024 | 18.82 | 18.82 | 18.61 | 18.75 | 18.15 | 3,600 |
06 Mar 2024 | 18.89 | 18.89 | 18.75 | 18.75 | 18.15 | 500 |
05 Mar 2024 | 18.84 | 18.84 | 18.71 | 18.75 | 18.15 | 8,400 |
04 Mar 2024 | 18.01 | 18.90 | 18.01 | 18.85 | 18.25 | 25,500 |
01 Mar 2024 | 18.78 | 19.03 | 18.78 | 18.90 | 18.30 | 8,300 |
29 Feb 2024 | 18.88 | 19.19 | 18.50 | 18.80 | 18.20 | 13,800 |
28 Feb 2024 | 18.77 | 18.90 | 18.73 | 18.90 | 18.30 | 5,900 |
27 Feb 2024 | 18.59 | 18.87 | 18.57 | 18.73 | 18.13 | 15,800 |
26 Feb 2024 | 18.60 | 18.80 | 18.50 | 18.79 | 18.19 | 27,200 |
23 Feb 2024 | 18.67 | 18.67 | 18.50 | 18.65 | 18.05 | 2,400 |
22 Feb 2024 | 18.70 | 18.75 | 18.69 | 18.74 | 18.14 | 8,000 |
21 Feb 2024 | 18.85 | 18.85 | 18.51 | 18.70 | 18.10 | 12,500 |
20 Feb 2024 | 18.86 | 18.90 | 18.56 | 18.75 | 18.15 | 7,800 |
19 Feb 2024 | 19.00 | 19.00 | 18.31 | 18.75 | 18.15 | 13,900 |
16 Feb 2024 | 17.91 | 18.80 | 17.91 | 18.55 | 17.96 | 6,400 |
15 Feb 2024 | 17.61 | 18.20 | 17.61 | 18.00 | 17.42 | 8,800 |
14 Feb 2024 | 18.07 | 18.19 | 17.60 | 17.61 | 17.05 | 40,400 |
09 Feb 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 17.47 | 500 |
08 Feb 2024 | 17.90 | 18.07 | 17.90 | 18.07 | 17.49 | 3,500 |
07 Feb 2024 | 17.83 | 18.20 | 17.80 | 17.80 | 17.23 | 11,400 |
06 Feb 2024 | 17.68 | 18.02 | 17.66 | 17.89 | 17.32 | 6,200 |
05 Feb 2024 | 17.43 | 17.68 | 17.21 | 17.65 | 17.09 | 4,100 |
02 Feb 2024 | 17.54 | 17.68 | 17.53 | 17.68 | 17.11 | 6,000 |
01 Feb 2024 | 17.50 | 17.67 | 17.49 | 17.57 | 17.01 | 9,300 |
31 Jan 2024 | 17.59 | 17.66 | 17.49 | 17.55 | 16.99 | 5,400 |
30 Jan 2024 | 17.50 | 17.59 | 17.26 | 17.59 | 17.03 | 2,900 |
29 Jan 2024 | 17.49 | 17.58 | 17.37 | 17.50 | 16.94 | 4,600 |
26 Jan 2024 | 17.57 | 17.58 | 17.32 | 17.53 | 16.97 | 7,300 |
25 Jan 2024 | 17.51 | 17.56 | 17.30 | 17.56 | 17.00 | 3,500 |
24 Jan 2024 | 17.41 | 17.49 | 17.33 | 17.49 | 16.93 | 4,400 |
23 Jan 2024 | 17.34 | 17.40 | 16.90 | 17.40 | 16.84 | 5,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |