Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 17.78 | 17.89 | 17.78 | 17.89 | 17.89 | 98,300 |
13 June 2024 | 17.75 | 17.80 | 17.74 | 17.80 | 17.80 | 210,500 |
12 June 2024 | 17.68 | 17.74 | 17.63 | 17.74 | 17.74 | 137,800 |
11 June 2024 | 17.46 | 17.55 | 17.38 | 17.49 | 17.49 | 139,000 |
10 June 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.45 | 177,600 |
07 June 2024 | 17.36 | 17.53 | 17.36 | 17.43 | 17.43 | 160,100 |
06 June 2024 | 17.26 | 17.38 | 17.20 | 17.29 | 17.29 | 202,900 |
05 June 2024 | 17.40 | 17.50 | 17.02 | 17.17 | 17.17 | 512,400 |
04 June 2024 | 16.80 | 17.26 | 16.62 | 17.16 | 17.16 | 1,033,400 |
03 June 2024 | 17.68 | 17.77 | 17.55 | 17.68 | 17.68 | 534,900 |
31 May 2024 | 17.52 | 17.54 | 17.23 | 17.27 | 17.27 | 374,000 |
30 May 2024 | 17.55 | 17.55 | 17.42 | 17.50 | 17.50 | 205,900 |
30 May 2024 | 0.45 Dividend | |||||
29 May 2024 | 17.89 | 17.97 | 17.83 | 17.89 | 17.44 | 305,300 |
28 May 2024 | 18.03 | 18.08 | 17.90 | 17.99 | 17.54 | 704,200 |
24 May 2024 | 18.03 | 18.06 | 17.96 | 18.00 | 17.55 | 228,600 |
23 May 2024 | 18.02 | 18.12 | 17.92 | 18.01 | 17.56 | 208,600 |
22 May 2024 | 17.95 | 18.04 | 17.89 | 17.93 | 17.48 | 144,200 |
21 May 2024 | 17.91 | 18.00 | 17.87 | 17.95 | 17.50 | 201,200 |
20 May 2024 | 17.92 | 17.96 | 17.88 | 17.89 | 17.44 | 173,200 |
17 May 2024 | 17.99 | 17.99 | 17.83 | 17.92 | 17.47 | 160,500 |
16 May 2024 | 18.02 | 18.05 | 17.77 | 17.91 | 17.46 | 270,700 |
15 May 2024 | 17.91 | 17.95 | 17.75 | 17.95 | 17.50 | 392,800 |
14 May 2024 | 17.74 | 17.87 | 17.67 | 17.80 | 17.35 | 513,100 |
13 May 2024 | 17.61 | 17.85 | 17.61 | 17.80 | 17.35 | 179,200 |
10 May 2024 | 17.65 | 17.75 | 17.59 | 17.61 | 17.17 | 214,900 |
09 May 2024 | 17.99 | 18.05 | 17.55 | 17.62 | 17.18 | 267,100 |
08 May 2024 | 17.84 | 17.95 | 17.81 | 17.87 | 17.42 | 109,200 |
07 May 2024 | 18.02 | 18.10 | 17.81 | 17.84 | 17.39 | 195,300 |
06 May 2024 | 18.09 | 18.33 | 18.03 | 18.04 | 17.59 | 162,700 |
03 May 2024 | 18.12 | 18.49 | 18.06 | 18.08 | 17.63 | 197,200 |
02 May 2024 | 18.04 | 18.40 | 18.03 | 18.12 | 17.66 | 252,200 |
01 May 2024 | 18.18 | 18.42 | 17.93 | 18.03 | 17.58 | 184,200 |
30 Apr 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 17.79 | 102,500 |
29 Apr 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 17.90 | 165,300 |
26 Apr 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 17.82 | 90,700 |
25 Apr 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 17.49 | 99,900 |
24 Apr 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 17.82 | 127,300 |
23 Apr 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 17.82 | 209,200 |
22 Apr 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 17.50 | 174,500 |
19 Apr 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 17.20 | 138,700 |
18 Apr 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 17.16 | 249,200 |
17 Apr 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 17.11 | 800,300 |
16 Apr 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 17.95 | 1,005,600 |
15 Apr 2024 | 19.44 | 19.47 | 18.42 | 18.47 | 18.01 | 593,400 |
12 Apr 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 18.91 | 666,200 |
11 Apr 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 19.20 | 222,900 |
10 Apr 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 19.13 | 118,300 |
09 Apr 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 18.90 | 504,000 |
08 Apr 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 18.86 | 1,072,500 |
05 Apr 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 19.90 | 93,400 |
04 Apr 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 19.88 | 116,200 |
03 Apr 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 20.11 | 128,100 |
02 Apr 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 19.96 | 96,500 |
01 Apr 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 20.03 | 179,100 |
28 Mar 2024 | 20.26 | 20.50 | 20.26 | 20.47 | 19.96 | 122,800 |
27 Mar 2024 | 19.95 | 20.18 | 19.94 | 20.15 | 19.64 | 136,700 |
26 Mar 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 19.36 | 93,100 |
25 Mar 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 19.24 | 55,800 |
22 Mar 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 19.19 | 112,600 |
21 Mar 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 19.25 | 144,500 |
20 Mar 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 19.06 | 123,300 |
19 Mar 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 18.96 | 318,500 |
18 Mar 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 19.72 | 78,400 |
15 Mar 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 19.71 | 99,000 |
14 Mar 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 19.87 | 120,000 |
13 Mar 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 19.90 | 236,900 |
12 Mar 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 20.41 | 92,500 |
11 Mar 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 20.46 | 103,800 |
08 Mar 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 20.49 | 332,000 |
07 Mar 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 20.23 | 221,300 |
06 Mar 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 20.17 | 153,800 |
05 Mar 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 20.00 | 119,400 |
04 Mar 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 20.13 | 226,800 |
01 Mar 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 20.23 | 173,800 |
29 Feb 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 19.94 | 112,000 |
28 Feb 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 19.85 | 159,200 |
27 Feb 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 20.07 | 235,700 |
26 Feb 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 19.85 | 128,100 |
23 Feb 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 20.00 | 171,100 |
22 Feb 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 19.70 | 100,900 |
21 Feb 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 19.54 | 130,000 |
21 Feb 2024 | 0.43 Dividend | |||||
20 Feb 2024 | 20.70 | 20.70 | 20.52 | 20.57 | 19.63 | 138,700 |
16 Feb 2024 | 20.40 | 20.64 | 20.39 | 20.51 | 19.58 | 152,700 |
15 Feb 2024 | 20.20 | 20.40 | 20.15 | 20.38 | 19.45 | 164,200 |
14 Feb 2024 | 19.89 | 20.20 | 19.89 | 20.19 | 19.27 | 192,500 |
13 Feb 2024 | 19.88 | 19.88 | 19.71 | 19.77 | 18.87 | 119,600 |
12 Feb 2024 | 19.86 | 19.91 | 19.70 | 19.91 | 19.00 | 129,100 |
09 Feb 2024 | 19.86 | 19.92 | 19.77 | 19.88 | 18.97 | 111,500 |
08 Feb 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 18.93 | 84,600 |
07 Feb 2024 | 19.94 | 19.97 | 19.89 | 19.95 | 19.04 | 107,100 |
06 Feb 2024 | 19.72 | 19.95 | 19.62 | 19.89 | 18.98 | 169,700 |
05 Feb 2024 | 19.73 | 19.80 | 19.54 | 19.62 | 18.73 | 139,800 |
02 Feb 2024 | 19.45 | 19.70 | 19.32 | 19.63 | 18.74 | 153,300 |
01 Feb 2024 | 19.23 | 19.45 | 19.15 | 19.44 | 18.55 | 191,600 |
31 Jan 2024 | 19.13 | 19.30 | 19.07 | 19.13 | 18.26 | 166,200 |
30 Jan 2024 | 18.95 | 19.19 | 18.91 | 19.04 | 18.17 | 124,800 |
29 Jan 2024 | 19.02 | 19.26 | 19.02 | 19.20 | 18.33 | 114,600 |
26 Jan 2024 | 18.91 | 19.01 | 18.86 | 18.91 | 18.05 | 64,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |