Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 20.98 | 21.00 | 19.85 | 20.38 | 20.38 | 393,449 |
30 May 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 51,897 |
29 May 2024 | 21.20 | 21.20 | 20.72 | 20.74 | 20.74 | 94,838 |
28 May 2024 | 21.26 | 21.72 | 21.20 | 21.26 | 21.26 | 108,092 |
27 May 2024 | 21.06 | 21.28 | 21.06 | 21.18 | 21.18 | 28,414 |
24 May 2024 | 20.70 | 21.18 | 20.68 | 21.06 | 21.06 | 65,170 |
23 May 2024 | 21.00 | 21.18 | 20.86 | 21.00 | 21.00 | 86,053 |
22 May 2024 | 20.46 | 21.32 | 20.28 | 20.92 | 20.92 | 107,494 |
21 May 2024 | 20.56 | 20.74 | 20.40 | 20.48 | 20.48 | 67,545 |
20 May 2024 | 20.86 | 20.94 | 20.58 | 20.58 | 20.58 | 80,928 |
17 May 2024 | 21.20 | 21.24 | 20.76 | 20.80 | 20.80 | 167,650 |
17 May 2024 | 0.61 Dividend | |||||
16 May 2024 | 21.94 | 22.00 | 21.54 | 21.66 | 21.05 | 167,518 |
15 May 2024 | 22.12 | 22.20 | 21.76 | 21.76 | 21.15 | 117,121 |
14 May 2024 | 21.74 | 22.20 | 21.68 | 22.02 | 21.40 | 137,562 |
13 May 2024 | 21.76 | 21.84 | 21.56 | 21.68 | 21.07 | 97,551 |
10 May 2024 | 21.50 | 21.78 | 21.30 | 21.52 | 20.91 | 92,741 |
09 May 2024 | 21.40 | 21.52 | 21.30 | 21.42 | 20.82 | 67,178 |
08 May 2024 | 21.48 | 21.76 | 21.34 | 21.42 | 20.82 | 79,911 |
07 May 2024 | 21.10 | 21.52 | 21.02 | 21.52 | 20.91 | 113,174 |
06 May 2024 | 21.08 | 21.36 | 21.00 | 21.00 | 20.41 | 66,422 |
03 May 2024 | 21.02 | 21.26 | 20.90 | 20.94 | 20.35 | 79,431 |
02 May 2024 | 20.66 | 21.30 | 20.60 | 21.04 | 20.45 | 205,836 |
02 May 2024 | 0.1 Dividend | |||||
30 Apr 2024 | 20.02 | 20.74 | 20.02 | 20.54 | 19.86 | 124,608 |
29 Apr 2024 | 19.21 | 20.30 | 19.21 | 20.00 | 19.34 | 221,419 |
26 Apr 2024 | 19.16 | 19.88 | 18.99 | 19.28 | 18.65 | 214,475 |
25 Apr 2024 | 18.81 | 18.95 | 18.52 | 18.63 | 18.02 | 69,644 |
24 Apr 2024 | 19.06 | 19.06 | 18.81 | 18.91 | 18.29 | 56,586 |
23 Apr 2024 | 19.20 | 19.20 | 18.86 | 18.92 | 18.30 | 70,089 |
22 Apr 2024 | 19.00 | 19.15 | 18.85 | 18.98 | 18.36 | 75,635 |
19 Apr 2024 | 18.50 | 18.95 | 18.48 | 18.89 | 18.27 | 77,659 |
18 Apr 2024 | 18.93 | 18.93 | 18.49 | 18.73 | 18.11 | 83,057 |
17 Apr 2024 | 18.69 | 18.96 | 18.66 | 18.83 | 18.21 | 76,840 |
16 Apr 2024 | 18.65 | 18.76 | 18.51 | 18.70 | 18.08 | 136,729 |
15 Apr 2024 | 19.29 | 19.30 | 18.78 | 18.96 | 18.34 | 95,522 |
12 Apr 2024 | 19.68 | 19.76 | 18.98 | 19.25 | 18.62 | 138,121 |
11 Apr 2024 | 19.81 | 20.10 | 19.48 | 19.51 | 18.87 | 88,241 |
10 Apr 2024 | 19.96 | 20.58 | 19.65 | 19.78 | 19.13 | 224,978 |
09 Apr 2024 | 19.70 | 19.84 | 19.51 | 19.80 | 19.15 | 118,551 |
08 Apr 2024 | 19.63 | 19.83 | 19.56 | 19.68 | 19.03 | 44,303 |
05 Apr 2024 | 19.88 | 19.93 | 19.45 | 19.64 | 18.99 | 90,145 |
04 Apr 2024 | 20.20 | 20.20 | 19.83 | 20.14 | 19.48 | 77,830 |
03 Apr 2024 | 19.97 | 20.04 | 19.61 | 20.02 | 19.36 | 78,911 |
02 Apr 2024 | 20.02 | 20.22 | 19.78 | 19.87 | 19.22 | 86,489 |
28 Mar 2024 | 19.90 | 20.14 | 19.64 | 19.85 | 19.20 | 81,147 |
27 Mar 2024 | 20.02 | 20.10 | 19.70 | 19.83 | 19.18 | 56,119 |
26 Mar 2024 | 20.16 | 20.16 | 19.89 | 19.95 | 19.29 | 64,612 |
25 Mar 2024 | 19.50 | 20.20 | 19.34 | 20.12 | 19.46 | 116,919 |
22 Mar 2024 | 19.50 | 19.87 | 19.43 | 19.53 | 18.89 | 54,276 |
21 Mar 2024 | 19.47 | 19.80 | 19.47 | 19.65 | 19.00 | 75,273 |
20 Mar 2024 | 19.08 | 19.40 | 19.03 | 19.23 | 18.60 | 50,296 |
19 Mar 2024 | 19.30 | 19.30 | 18.94 | 19.25 | 18.62 | 76,104 |
18 Mar 2024 | 19.40 | 19.42 | 19.15 | 19.27 | 18.64 | 41,548 |
15 Mar 2024 | 19.14 | 19.46 | 19.13 | 19.30 | 18.67 | 125,733 |
14 Mar 2024 | 19.64 | 19.67 | 19.23 | 19.23 | 18.60 | 96,799 |
13 Mar 2024 | 19.97 | 20.10 | 19.42 | 19.58 | 18.94 | 98,117 |
12 Mar 2024 | 20.00 | 20.22 | 19.85 | 19.96 | 19.30 | 59,723 |
11 Mar 2024 | 19.94 | 20.20 | 19.81 | 19.91 | 19.26 | 63,437 |
08 Mar 2024 | 20.76 | 20.76 | 19.94 | 20.08 | 19.42 | 96,191 |
07 Mar 2024 | 19.95 | 20.70 | 19.59 | 20.70 | 20.02 | 133,110 |
06 Mar 2024 | 19.62 | 20.00 | 19.60 | 19.95 | 19.29 | 58,243 |
05 Mar 2024 | 19.45 | 20.44 | 19.40 | 19.64 | 18.99 | 175,917 |
04 Mar 2024 | 19.30 | 20.02 | 18.84 | 19.44 | 18.80 | 200,382 |
01 Mar 2024 | 18.21 | 19.83 | 17.69 | 19.56 | 18.92 | 423,937 |
29 Feb 2024 | 17.60 | 17.72 | 17.39 | 17.52 | 16.94 | 161,295 |
28 Feb 2024 | 18.00 | 18.10 | 17.50 | 17.58 | 17.00 | 132,221 |
27 Feb 2024 | 18.11 | 18.20 | 17.91 | 18.14 | 17.54 | 69,607 |
26 Feb 2024 | 18.15 | 18.25 | 17.89 | 18.03 | 17.44 | 125,459 |
23 Feb 2024 | 18.60 | 18.65 | 18.16 | 18.22 | 17.62 | 65,612 |
22 Feb 2024 | 18.80 | 18.88 | 18.36 | 18.59 | 17.98 | 68,880 |
21 Feb 2024 | 19.06 | 19.21 | 18.54 | 18.72 | 18.10 | 117,855 |
20 Feb 2024 | 18.91 | 19.11 | 18.70 | 18.86 | 18.24 | 48,870 |
19 Feb 2024 | 18.80 | 19.01 | 18.69 | 18.87 | 18.25 | 63,624 |
16 Feb 2024 | 18.42 | 19.06 | 18.42 | 18.87 | 18.25 | 195,971 |
15 Feb 2024 | 18.22 | 18.37 | 18.00 | 18.37 | 17.77 | 107,726 |
14 Feb 2024 | 17.94 | 18.21 | 17.83 | 18.05 | 17.46 | 74,755 |
13 Feb 2024 | 18.30 | 18.30 | 17.90 | 18.14 | 17.54 | 72,617 |
12 Feb 2024 | 17.85 | 18.32 | 17.85 | 18.32 | 17.72 | 81,980 |
09 Feb 2024 | 18.20 | 18.40 | 17.85 | 17.85 | 17.26 | 85,557 |
08 Feb 2024 | 18.12 | 18.48 | 18.12 | 18.27 | 17.67 | 58,610 |
07 Feb 2024 | 18.55 | 18.55 | 18.13 | 18.20 | 17.60 | 82,162 |
06 Feb 2024 | 18.50 | 18.77 | 18.26 | 18.54 | 17.93 | 162,057 |
05 Feb 2024 | 17.95 | 18.78 | 17.95 | 18.33 | 17.73 | 151,137 |
02 Feb 2024 | 17.63 | 18.61 | 17.60 | 17.98 | 17.39 | 269,226 |
01 Feb 2024 | 17.85 | 18.00 | 17.15 | 17.20 | 16.63 | 239,659 |
31 Jan 2024 | 17.91 | 18.83 | 17.78 | 18.03 | 17.44 | 495,289 |
30 Jan 2024 | 19.15 | 19.26 | 18.56 | 18.92 | 18.30 | 199,783 |
29 Jan 2024 | 19.33 | 19.38 | 18.62 | 19.20 | 18.57 | 212,931 |
26 Jan 2024 | 19.30 | 19.69 | 18.45 | 19.58 | 18.94 | 636,122 |
25 Jan 2024 | 17.42 | 18.17 | 17.42 | 17.93 | 17.34 | 193,549 |
24 Jan 2024 | 16.76 | 17.43 | 16.59 | 17.43 | 16.86 | 151,765 |
23 Jan 2024 | 16.65 | 16.83 | 16.55 | 16.65 | 16.10 | 140,674 |
22 Jan 2024 | 16.04 | 16.68 | 16.03 | 16.54 | 16.00 | 249,061 |
19 Jan 2024 | 16.79 | 16.93 | 15.73 | 15.99 | 15.46 | 751,220 |
18 Jan 2024 | 17.91 | 17.98 | 17.70 | 17.85 | 17.26 | 49,437 |
17 Jan 2024 | 18.10 | 18.10 | 17.67 | 17.85 | 17.26 | 88,989 |
16 Jan 2024 | 18.20 | 18.35 | 18.14 | 18.25 | 17.65 | 56,908 |
15 Jan 2024 | 18.34 | 18.38 | 18.22 | 18.31 | 17.71 | 56,211 |
12 Jan 2024 | 18.52 | 18.68 | 18.41 | 18.53 | 17.92 | 83,320 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |