Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 22.97 | 23.01 | 22.58 | 22.58 | 22.58 | 65,800 |
16 May 2024 | 23.58 | 23.58 | 21.86 | 22.97 | 22.97 | 93,800 |
16 May 2024 | 0.1 Dividend | |||||
15 May 2024 | 22.28 | 24.20 | 22.28 | 23.25 | 23.15 | 260,700 |
14 May 2024 | 19.88 | 19.88 | 19.50 | 19.50 | 19.42 | 1,100 |
13 May 2024 | 19.61 | 19.61 | 19.50 | 19.61 | 19.53 | 2,300 |
10 May 2024 | 19.26 | 19.51 | 19.26 | 19.35 | 19.27 | 12,900 |
09 May 2024 | 19.14 | 19.65 | 19.14 | 19.25 | 19.17 | 1,000 |
08 May 2024 | 19.09 | 19.21 | 19.00 | 19.00 | 18.92 | 1,000 |
07 May 2024 | 19.49 | 19.49 | 18.60 | 18.92 | 18.84 | 13,500 |
06 May 2024 | 19.40 | 19.79 | 19.28 | 19.28 | 19.20 | 5,400 |
03 May 2024 | 19.50 | 19.57 | 19.23 | 19.45 | 19.37 | 4,400 |
02 May 2024 | 19.60 | 19.60 | 19.45 | 19.48 | 19.40 | 12,300 |
01 May 2024 | 19.74 | 19.85 | 19.74 | 19.75 | 19.67 | 1,200 |
30 Apr 2024 | 19.53 | 19.90 | 19.25 | 19.90 | 19.81 | 4,500 |
29 Apr 2024 | 20.00 | 20.00 | 19.50 | 19.90 | 19.81 | 700 |
26 Apr 2024 | 19.60 | 19.89 | 19.60 | 19.70 | 19.62 | 1,100 |
25 Apr 2024 | 19.40 | 19.89 | 19.40 | 19.89 | 19.80 | 1,300 |
24 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 1,400 |
23 Apr 2024 | 19.75 | 19.75 | 19.60 | 19.60 | 19.52 | 2,100 |
22 Apr 2024 | 19.51 | 19.75 | 19.51 | 19.58 | 19.50 | 1,600 |
19 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 700 |
18 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 500 |
17 Apr 2024 | 19.68 | 19.68 | 19.46 | 19.66 | 19.58 | 1,900 |
16 Apr 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.02 | 1,100 |
15 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | 300 |
12 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.79 | 300 |
11 Apr 2024 | 20.45 | 20.45 | 20.01 | 20.10 | 20.01 | 3,100 |
10 Apr 2024 | 20.31 | 20.65 | 19.87 | 20.25 | 20.16 | 7,800 |
09 Apr 2024 | 20.50 | 20.89 | 20.50 | 20.65 | 20.56 | 2,200 |
08 Apr 2024 | 20.70 | 20.84 | 20.60 | 20.60 | 20.51 | 2,800 |
05 Apr 2024 | 20.74 | 20.74 | 20.26 | 20.70 | 20.61 | 4,800 |
04 Apr 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 20.61 | 5,100 |
03 Apr 2024 | 20.86 | 20.89 | 20.70 | 20.70 | 20.61 | 2,800 |
02 Apr 2024 | 21.80 | 21.80 | 20.70 | 20.86 | 20.77 | 5,600 |
01 Apr 2024 | 21.00 | 21.20 | 20.85 | 20.85 | 20.76 | 3,300 |
28 Mar 2024 | 21.05 | 21.21 | 20.76 | 21.10 | 21.01 | 5,900 |
27 Mar 2024 | 21.15 | 21.97 | 21.00 | 21.06 | 20.97 | 4,700 |
26 Mar 2024 | 20.92 | 21.81 | 20.81 | 21.38 | 21.29 | 2,600 |
25 Mar 2024 | 20.35 | 21.77 | 20.35 | 21.77 | 21.68 | 6,300 |
22 Mar 2024 | 20.50 | 20.50 | 20.25 | 20.45 | 20.36 | 2,100 |
21 Mar 2024 | 20.44 | 20.50 | 20.30 | 20.44 | 20.35 | 2,500 |
20 Mar 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.41 | 1,800 |
19 Mar 2024 | 19.90 | 20.17 | 19.84 | 19.88 | 19.79 | 3,900 |
18 Mar 2024 | 20.00 | 20.30 | 20.00 | 20.01 | 19.92 | 1,600 |
15 Mar 2024 | 20.49 | 20.49 | 20.10 | 20.26 | 20.17 | 1,400 |
14 Mar 2024 | 20.00 | 20.20 | 20.00 | 20.18 | 20.09 | 3,100 |
13 Mar 2024 | 20.12 | 20.50 | 20.12 | 20.30 | 20.21 | 1,400 |
12 Mar 2024 | 20.25 | 20.50 | 20.06 | 20.40 | 20.31 | 2,400 |
11 Mar 2024 | 20.15 | 20.39 | 20.15 | 20.39 | 20.30 | 900 |
08 Mar 2024 | 20.25 | 20.50 | 20.20 | 20.40 | 20.31 | 3,600 |
07 Mar 2024 | 20.01 | 20.49 | 20.01 | 20.38 | 20.29 | 2,500 |
06 Mar 2024 | 19.99 | 20.48 | 19.54 | 20.48 | 20.39 | 2,500 |
05 Mar 2024 | 19.80 | 20.48 | 19.75 | 19.81 | 19.72 | 4,800 |
04 Mar 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.86 | 3,900 |
01 Mar 2024 | 19.70 | 20.09 | 19.70 | 19.90 | 19.81 | 1,200 |
29 Feb 2024 | 20.15 | 20.17 | 19.90 | 19.90 | 19.81 | 1,000 |
28 Feb 2024 | 19.62 | 20.35 | 19.62 | 19.90 | 19.81 | 1,700 |
27 Feb 2024 | 20.00 | 20.20 | 19.51 | 19.85 | 19.76 | 7,200 |
26 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | 300 |
23 Feb 2024 | 20.50 | 20.50 | 19.80 | 20.27 | 20.18 | 5,900 |
22 Feb 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 19.91 | 1,800 |
21 Feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 300 |
20 Feb 2024 | 20.05 | 20.33 | 19.76 | 19.76 | 19.68 | 2,100 |
16 Feb 2024 | 20.00 | 20.89 | 20.00 | 20.22 | 20.13 | 1,000 |
15 Feb 2024 | 20.00 | 20.40 | 18.57 | 20.40 | 20.31 | 6,200 |
14 Feb 2024 | 20.00 | 20.40 | 19.52 | 20.40 | 20.31 | 1,400 |
13 Feb 2024 | 20.79 | 20.79 | 19.70 | 20.25 | 20.16 | 3,200 |
12 Feb 2024 | 21.24 | 21.24 | 20.61 | 20.61 | 20.52 | 1,200 |
12 Feb 2024 | 0.08 Dividend | |||||
09 Feb 2024 | 21.54 | 21.87 | 20.47 | 21.10 | 20.93 | 6,400 |
08 Feb 2024 | 22.01 | 22.01 | 21.50 | 21.99 | 21.81 | 5,600 |
07 Feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.14 | - |
06 Feb 2024 | 22.10 | 22.55 | 22.07 | 22.32 | 22.14 | 1,100 |
05 Feb 2024 | 22.00 | 22.46 | 22.00 | 22.46 | 22.28 | 600 |
02 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.11 | 100 |
01 Feb 2024 | 22.02 | 22.32 | 21.81 | 22.29 | 22.11 | 2,300 |
31 Jan 2024 | 22.04 | 22.75 | 21.57 | 22.25 | 22.07 | 2,400 |
30 Jan 2024 | 22.20 | 22.45 | 22.03 | 22.36 | 22.18 | 1,900 |
29 Jan 2024 | 22.00 | 22.68 | 22.00 | 22.35 | 22.17 | 1,500 |
26 Jan 2024 | 22.00 | 22.35 | 22.00 | 22.35 | 22.17 | 900 |
25 Jan 2024 | 21.85 | 22.38 | 21.85 | 22.20 | 22.02 | 2,200 |
24 Jan 2024 | 21.60 | 22.59 | 21.60 | 22.20 | 22.02 | 1,800 |
23 Jan 2024 | 22.36 | 22.75 | 22.00 | 22.00 | 21.82 | 2,000 |
22 Jan 2024 | 22.75 | 22.75 | 21.89 | 22.38 | 22.20 | 3,200 |
19 Jan 2024 | 22.56 | 22.75 | 22.56 | 22.75 | 22.57 | 3,500 |
18 Jan 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.20 | - |
17 Jan 2024 | 21.90 | 22.50 | 21.90 | 22.38 | 22.20 | 1,300 |
16 Jan 2024 | 22.50 | 22.60 | 21.57 | 22.43 | 22.25 | 1,800 |
12 Jan 2024 | 21.70 | 22.75 | 21.70 | 22.69 | 22.51 | 1,900 |
11 Jan 2024 | 22.00 | 22.73 | 22.00 | 22.50 | 22.32 | 3,300 |
10 Jan 2024 | 22.33 | 22.80 | 22.33 | 22.80 | 22.62 | 1,900 |
09 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.66 | - |
08 Jan 2024 | 22.83 | 23.14 | 22.52 | 22.84 | 22.66 | 7,900 |
05 Jan 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 23.01 | 6,100 |
04 Jan 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.01 | 3,400 |
03 Jan 2024 | 23.87 | 23.94 | 23.21 | 23.40 | 23.21 | 5,300 |
02 Jan 2024 | 22.79 | 23.35 | 22.75 | 23.35 | 23.16 | 1,600 |
29 Dec 2023 | 23.25 | 23.28 | 23.00 | 23.00 | 22.81 | 3,600 |
28 Dec 2023 | 23.40 | 23.46 | 23.20 | 23.34 | 23.15 | 2,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |