Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 19.05 | 19.08 | 18.81 | 19.01 | 19.01 | 186,773 |
31 May 2024 | 19.24 | 19.26 | 18.82 | 18.95 | 18.95 | 79,779 |
30 May 2024 | 18.93 | 19.13 | 18.78 | 19.09 | 19.09 | 1,364,101 |
29 May 2024 | 19.20 | 19.40 | 18.90 | 19.00 | 19.00 | 146,779 |
28 May 2024 | 19.71 | 19.74 | 19.34 | 19.46 | 19.46 | 113,328 |
27 May 2024 | 19.66 | 19.85 | 19.55 | 19.73 | 19.73 | 355,257 |
24 May 2024 | 19.79 | 19.95 | 19.57 | 19.59 | 19.59 | 875,861 |
23 May 2024 | 20.27 | 20.27 | 19.92 | 20.08 | 20.08 | 369,884 |
22 May 2024 | 20.66 | 20.76 | 20.27 | 20.31 | 20.31 | 520,335 |
21 May 2024 | 20.44 | 20.68 | 20.39 | 20.64 | 20.64 | 232,224 |
20 May 2024 | 20.48 | 20.70 | 20.21 | 20.47 | 20.47 | 44,998 |
17 May 2024 | 20.56 | 20.67 | 20.34 | 20.43 | 20.43 | 49,934 |
16 May 2024 | 20.71 | 20.88 | 20.60 | 20.61 | 20.61 | 221,286 |
15 May 2024 | 20.65 | 20.81 | 20.50 | 20.60 | 20.60 | 59,116 |
14 May 2024 | 19.91 | 20.60 | 19.89 | 20.49 | 20.49 | 287,479 |
13 May 2024 | 20.40 | 20.59 | 19.73 | 19.74 | 19.74 | 222,989 |
10 May 2024 | 20.60 | 20.81 | 20.58 | 20.59 | 20.59 | 86,801 |
09 May 2024 | 20.94 | 21.14 | 20.71 | 20.79 | 20.79 | 108,774 |
08 May 2024 | 20.68 | 21.08 | 20.62 | 20.95 | 20.95 | 93,892 |
07 May 2024 | 20.23 | 20.60 | 20.16 | 20.56 | 20.56 | 272,193 |
06 May 2024 | 20.50 | 20.50 | 19.95 | 19.99 | 19.99 | 269,417 |
03 May 2024 | 20.66 | 20.75 | 20.44 | 20.46 | 20.46 | 100,994 |
02 May 2024 | 20.87 | 21.03 | 20.42 | 20.50 | 20.50 | 508,975 |
01 May 2024 | 21.08 | 21.21 | 20.92 | 20.95 | 20.95 | 75,288 |
30 Apr 2024 | 21.18 | 21.29 | 21.05 | 21.26 | 21.26 | 791,648 |
29 Apr 2024 | 21.08 | 21.31 | 21.06 | 21.21 | 21.21 | 1,269,351 |
26 Apr 2024 | 20.82 | 21.03 | 20.71 | 21.02 | 21.02 | 86,047 |
24 Apr 2024 | 20.84 | 21.26 | 20.70 | 20.75 | 20.75 | 105,763 |
23 Apr 2024 | 20.32 | 20.94 | 20.32 | 20.90 | 20.90 | 512,440 |
22 Apr 2024 | 20.34 | 20.44 | 20.11 | 20.27 | 20.27 | 240,598 |
19 Apr 2024 | 20.98 | 20.98 | 20.01 | 20.02 | 20.02 | 173,761 |
18 Apr 2024 | 20.99 | 21.24 | 20.96 | 21.05 | 21.05 | 113,387 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 21.07 | 21.21 | 20.89 | 20.95 | 20.95 | 968,163 |
15 Apr 2024 | 21.13 | 21.28 | 21.03 | 21.24 | 21.24 | 384,995 |
12 Apr 2024 | 21.23 | 21.38 | 21.15 | 21.31 | 21.31 | 36,484 |
11 Apr 2024 | 21.07 | 21.45 | 21.06 | 21.41 | 21.41 | 62,359 |
10 Apr 2024 | 21.31 | 21.55 | 21.29 | 21.38 | 21.38 | 102,654 |
09 Apr 2024 | 21.24 | 21.35 | 21.05 | 21.23 | 21.23 | 55,961 |
08 Apr 2024 | 21.25 | 21.70 | 21.20 | 21.67 | 21.67 | 68,349 |
05 Apr 2024 | 21.22 | 21.40 | 21.07 | 21.11 | 21.11 | 70,615 |
04 Apr 2024 | 21.25 | 21.64 | 21.21 | 21.62 | 21.62 | 570,147 |
03 Apr 2024 | 21.59 | 21.67 | 21.09 | 21.14 | 21.14 | 1,847,012 |
02 Apr 2024 | 21.74 | 21.74 | 21.49 | 21.60 | 21.60 | 139,639 |
28 Mar 2024 | 21.49 | 21.80 | 21.49 | 21.80 | 21.80 | 2,022,070 |
27 Mar 2024 | 21.23 | 21.50 | 21.22 | 21.45 | 21.45 | 25,563 |
26 Mar 2024 | 21.12 | 21.44 | 21.11 | 21.42 | 21.42 | 1,042,000 |
26 Mar 2024 | 0.1 Dividend | |||||
25 Mar 2024 | 21.07 | 21.31 | 21.07 | 21.20 | 21.10 | 98,640 |
22 Mar 2024 | 21.20 | 21.20 | 21.00 | 21.01 | 20.92 | 40,216 |
21 Mar 2024 | 21.41 | 21.45 | 21.09 | 21.31 | 21.21 | 4,376,472 |
20 Mar 2024 | 21.04 | 21.25 | 21.02 | 21.23 | 21.13 | 66,496 |
19 Mar 2024 | 21.18 | 21.21 | 21.00 | 21.02 | 20.92 | 92,471 |
18 Mar 2024 | 20.95 | 21.26 | 20.88 | 21.15 | 21.05 | 76,524 |
15 Mar 2024 | 21.44 | 21.46 | 20.86 | 20.98 | 20.88 | 134,172 |
14 Mar 2024 | 21.90 | 21.90 | 21.65 | 21.69 | 21.59 | 66,910 |
13 Mar 2024 | 21.85 | 22.09 | 21.85 | 21.99 | 21.89 | 1,612,964 |
12 Mar 2024 | 21.43 | 21.97 | 21.43 | 21.84 | 21.74 | 2,371,324 |
11 Mar 2024 | 21.42 | 21.65 | 21.39 | 21.57 | 21.47 | 142,570 |
08 Mar 2024 | 21.17 | 21.60 | 21.08 | 21.55 | 21.45 | 156,713 |
07 Mar 2024 | 20.86 | 21.08 | 20.78 | 21.05 | 20.95 | 110,138 |
06 Mar 2024 | 20.57 | 20.88 | 20.50 | 20.84 | 20.74 | 201,469 |
05 Mar 2024 | 20.90 | 21.23 | 20.50 | 20.56 | 20.46 | 163,563 |
04 Mar 2024 | 21.33 | 21.56 | 21.11 | 21.17 | 21.07 | 218,048 |
01 Mar 2024 | 21.35 | 21.92 | 21.35 | 21.80 | 21.70 | 243,951 |
29 Feb 2024 | 20.69 | 21.64 | 20.69 | 21.39 | 21.29 | 367,486 |
28 Feb 2024 | 21.37 | 21.37 | 19.88 | 20.82 | 20.72 | 645,705 |
27 Feb 2024 | 21.38 | 21.69 | 21.13 | 21.67 | 21.57 | 95,145 |
26 Feb 2024 | 21.79 | 21.93 | 21.10 | 21.31 | 21.21 | 110,553 |
23 Feb 2024 | 21.49 | 21.83 | 21.44 | 21.81 | 21.71 | 111,734 |
22 Feb 2024 | 21.23 | 21.64 | 21.18 | 21.57 | 21.46 | 70,076 |
21 Feb 2024 | 21.50 | 21.60 | 21.16 | 21.32 | 21.22 | 146,775 |
20 Feb 2024 | 21.61 | 21.82 | 21.50 | 21.75 | 21.65 | 201,595 |
19 Feb 2024 | 21.55 | 21.71 | 21.47 | 21.70 | 21.60 | 51,858 |
16 Feb 2024 | 21.83 | 21.88 | 21.58 | 21.70 | 21.60 | 70,338 |
15 Feb 2024 | 21.45 | 21.84 | 21.45 | 21.70 | 21.60 | 186,478 |
14 Feb 2024 | 21.21 | 21.36 | 21.05 | 21.29 | 21.19 | 100,022 |
13 Feb 2024 | 21.41 | 21.48 | 21.23 | 21.31 | 21.21 | 96,044 |
12 Feb 2024 | 21.68 | 21.69 | 21.40 | 21.40 | 21.30 | 33,606 |
09 Feb 2024 | 21.65 | 21.70 | 21.43 | 21.47 | 21.37 | 92,604 |
08 Feb 2024 | 21.84 | 21.95 | 21.58 | 21.70 | 21.60 | 98,999 |
07 Feb 2024 | 21.74 | 21.87 | 21.70 | 21.85 | 21.75 | 105,299 |
06 Feb 2024 | 21.43 | 21.78 | 21.39 | 21.78 | 21.68 | 91,978 |
05 Feb 2024 | 21.47 | 21.61 | 21.31 | 21.58 | 21.48 | 73,434 |
02 Feb 2024 | 21.38 | 21.57 | 20.95 | 21.53 | 21.43 | 107,102 |
01 Feb 2024 | 21.20 | 21.28 | 20.88 | 21.27 | 21.17 | 94,277 |
31 Jan 2024 | 20.95 | 21.20 | 20.87 | 21.18 | 21.08 | 56,076 |
30 Jan 2024 | 21.20 | 21.42 | 20.91 | 20.98 | 20.88 | 87,827 |
29 Jan 2024 | 20.96 | 21.18 | 20.86 | 21.15 | 21.05 | 75,428 |
25 Jan 2024 | 20.95 | 21.04 | 20.82 | 21.01 | 20.91 | 39,850 |
24 Jan 2024 | 20.92 | 21.02 | 20.81 | 21.00 | 20.90 | 55,648 |
23 Jan 2024 | 21.10 | 21.14 | 20.88 | 21.02 | 20.92 | 76,128 |
22 Jan 2024 | 21.09 | 21.18 | 20.89 | 21.10 | 21.00 | 59,042 |
19 Jan 2024 | 20.80 | 21.05 | 20.75 | 21.02 | 20.92 | 81,683 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 20.50 | 20.57 | 20.37 | 20.53 | 20.43 | 56,223 |
16 Jan 2024 | 20.61 | 20.63 | 20.43 | 20.52 | 20.42 | 33,767 |
15 Jan 2024 | 20.32 | 20.66 | 20.29 | 20.55 | 20.45 | 40,681 |
12 Jan 2024 | 20.56 | 20.59 | 20.35 | 20.37 | 20.27 | 35,118 |
11 Jan 2024 | 20.63 | 20.72 | 20.57 | 20.65 | 20.55 | 73,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |