Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 17.89 | 18.08 | 17.75 | 18.07 | 18.07 | 15,355,600 |
13 June 2024 | 18.00 | 18.16 | 17.83 | 18.03 | 18.03 | 14,768,100 |
12 June 2024 | 18.50 | 18.60 | 17.90 | 17.96 | 17.96 | 19,717,800 |
11 June 2024 | 18.21 | 18.48 | 18.09 | 18.47 | 18.47 | 23,197,400 |
10 June 2024 | 18.28 | 18.41 | 18.08 | 18.29 | 18.29 | 16,438,100 |
07 June 2024 | 18.68 | 18.76 | 18.37 | 18.39 | 18.39 | 17,923,400 |
06 June 2024 | 18.85 | 18.98 | 18.52 | 18.63 | 18.63 | 27,907,800 |
05 June 2024 | 19.07 | 19.18 | 18.82 | 18.99 | 18.99 | 20,674,500 |
04 June 2024 | 19.26 | 19.26 | 18.92 | 19.15 | 19.15 | 18,523,500 |
03 June 2024 | 19.14 | 19.47 | 19.12 | 19.24 | 19.24 | 15,902,600 |
31 May 2024 | 19.01 | 19.34 | 18.87 | 19.30 | 19.30 | 31,659,300 |
30 May 2024 | 18.87 | 19.12 | 18.84 | 18.99 | 18.99 | 17,340,100 |
29 May 2024 | 19.06 | 19.18 | 18.85 | 18.87 | 18.87 | 13,001,900 |
28 May 2024 | 19.21 | 19.41 | 19.10 | 19.25 | 19.25 | 16,231,100 |
24 May 2024 | 19.47 | 19.55 | 19.14 | 19.35 | 19.35 | 24,363,700 |
23 May 2024 | 19.86 | 19.90 | 19.38 | 19.44 | 19.44 | 16,089,700 |
22 May 2024 | 19.88 | 20.13 | 19.81 | 19.88 | 19.88 | 15,202,600 |
21 May 2024 | 19.93 | 20.10 | 19.67 | 19.97 | 19.97 | 27,778,900 |
20 May 2024 | 20.50 | 20.55 | 19.88 | 19.90 | 19.90 | 24,636,700 |
17 May 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 20.47 | 31,071,000 |
16 May 2024 | 20.65 | 20.94 | 20.51 | 20.60 | 20.60 | 71,519,400 |
15 May 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 20.54 | 97,658,200 |
14 May 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 20.63 | 21,289,500 |
13 May 2024 | 20.30 | 20.78 | 20.17 | 20.36 | 20.36 | 20,853,100 |
10 May 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 20.54 | 15,019,500 |
09 May 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 20.54 | 14,394,600 |
08 May 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 20.45 | 24,428,800 |
07 May 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 20.08 | 30,039,600 |
06 May 2024 | 19.32 | 19.38 | 18.93 | 19.08 | 19.08 | 26,549,600 |
03 May 2024 | 19.09 | 19.35 | 19.08 | 19.20 | 19.20 | 15,941,000 |
02 May 2024 | 18.94 | 19.26 | 18.94 | 19.12 | 19.12 | 22,724,700 |
01 May 2024 | 18.89 | 19.01 | 18.64 | 18.85 | 18.85 | 12,771,100 |
30 Apr 2024 | 18.91 | 19.06 | 18.74 | 18.82 | 18.82 | 26,872,700 |
29 Apr 2024 | 18.85 | 19.08 | 18.77 | 19.06 | 19.06 | 13,240,500 |
26 Apr 2024 | 19.00 | 19.08 | 18.83 | 18.86 | 18.86 | 15,454,700 |
25 Apr 2024 | 19.22 | 19.30 | 18.99 | 19.02 | 19.02 | 14,246,300 |
24 Apr 2024 | 19.27 | 19.35 | 19.10 | 19.13 | 19.13 | 22,713,800 |
23 Apr 2024 | 19.60 | 19.72 | 19.26 | 19.37 | 19.37 | 19,765,100 |
22 Apr 2024 | 19.58 | 19.71 | 19.18 | 19.58 | 19.58 | 17,453,800 |
19 Apr 2024 | 19.49 | 19.69 | 19.39 | 19.58 | 19.58 | 9,506,100 |
18 Apr 2024 | 19.37 | 19.61 | 19.26 | 19.58 | 19.58 | 11,215,700 |
17 Apr 2024 | 19.33 | 19.35 | 19.05 | 19.27 | 19.27 | 10,022,900 |
16 Apr 2024 | 19.08 | 19.17 | 18.85 | 19.11 | 19.11 | 20,306,600 |
15 Apr 2024 | 19.30 | 19.35 | 19.01 | 19.13 | 19.13 | 13,423,300 |
12 Apr 2024 | 19.44 | 19.54 | 19.11 | 19.13 | 19.13 | 9,414,800 |
11 Apr 2024 | 19.96 | 19.98 | 19.35 | 19.45 | 19.45 | 25,410,000 |
10 Apr 2024 | 20.14 | 20.29 | 20.01 | 20.24 | 20.24 | 11,808,100 |
09 Apr 2024 | 20.09 | 20.45 | 19.99 | 20.35 | 20.35 | 10,106,700 |
08 Apr 2024 | 20.25 | 20.26 | 20.05 | 20.06 | 20.06 | 9,262,800 |
05 Apr 2024 | 20.12 | 20.31 | 20.05 | 20.25 | 20.25 | 11,313,100 |
04 Apr 2024 | 20.51 | 20.58 | 20.15 | 20.17 | 20.17 | 12,183,400 |
03 Apr 2024 | 20.75 | 20.78 | 20.23 | 20.34 | 20.34 | 15,066,200 |
02 Apr 2024 | 21.25 | 21.30 | 20.80 | 20.82 | 20.82 | 15,495,100 |
01 Apr 2024 | 21.44 | 21.48 | 21.11 | 21.23 | 21.23 | 10,457,500 |
28 Mar 2024 | 21.58 | 21.58 | 21.36 | 21.46 | 21.46 | 14,405,400 |
27 Mar 2024 | 21.01 | 21.46 | 20.98 | 21.45 | 21.45 | 13,286,700 |
26 Mar 2024 | 20.72 | 21.02 | 20.64 | 20.93 | 20.93 | 14,484,300 |
25 Mar 2024 | 20.71 | 20.91 | 20.57 | 20.65 | 20.65 | 11,924,700 |
22 Mar 2024 | 20.78 | 20.87 | 20.54 | 20.60 | 20.60 | 10,408,800 |
21 Mar 2024 | 20.42 | 20.92 | 20.42 | 20.71 | 20.71 | 18,323,600 |
20 Mar 2024 | 20.16 | 20.42 | 20.08 | 20.41 | 20.41 | 13,173,300 |
19 Mar 2024 | 20.34 | 20.40 | 20.10 | 20.20 | 20.20 | 18,217,300 |
18 Mar 2024 | 20.11 | 20.38 | 19.97 | 20.20 | 20.20 | 18,907,400 |
15 Mar 2024 | 19.80 | 20.42 | 19.80 | 20.34 | 20.34 | 68,561,900 |
14 Mar 2024 | 20.26 | 20.37 | 19.92 | 20.07 | 20.07 | 18,494,000 |
13 Mar 2024 | 20.20 | 20.55 | 20.20 | 20.41 | 20.41 | 23,717,400 |
12 Mar 2024 | 20.19 | 20.39 | 20.12 | 20.14 | 20.14 | 12,156,700 |
11 Mar 2024 | 20.06 | 20.34 | 20.02 | 20.15 | 20.15 | 12,106,400 |
08 Mar 2024 | 19.69 | 20.13 | 19.67 | 20.02 | 20.02 | 11,932,400 |
07 Mar 2024 | 19.69 | 20.23 | 19.67 | 19.80 | 19.80 | 22,510,900 |
06 Mar 2024 | 19.00 | 19.76 | 18.99 | 19.58 | 19.58 | 17,447,900 |
05 Mar 2024 | 18.91 | 19.20 | 18.83 | 19.01 | 19.01 | 19,216,100 |
04 Mar 2024 | 18.76 | 19.08 | 18.61 | 18.96 | 18.96 | 18,745,500 |
01 Mar 2024 | 18.82 | 18.94 | 18.69 | 18.82 | 18.82 | 14,047,900 |
29 Feb 2024 | 19.16 | 19.26 | 18.90 | 19.00 | 19.00 | 19,298,500 |
28 Feb 2024 | 18.93 | 19.17 | 18.71 | 19.14 | 19.14 | 16,447,700 |
27 Feb 2024 | 18.91 | 18.97 | 18.72 | 18.92 | 18.92 | 15,954,200 |
26 Feb 2024 | 19.14 | 19.14 | 18.84 | 18.94 | 18.94 | 17,420,200 |
23 Feb 2024 | 19.15 | 19.33 | 19.05 | 19.18 | 19.18 | 13,774,600 |
22 Feb 2024 | 19.26 | 19.32 | 18.95 | 19.19 | 19.19 | 11,359,000 |
21 Feb 2024 | 19.10 | 19.33 | 18.90 | 19.30 | 19.30 | 12,660,700 |
20 Feb 2024 | 18.99 | 19.13 | 18.85 | 19.06 | 19.06 | 15,817,600 |
16 Feb 2024 | 19.01 | 19.10 | 18.92 | 19.05 | 19.05 | 16,387,200 |
15 Feb 2024 | 19.11 | 19.26 | 19.00 | 19.05 | 19.05 | 18,646,500 |
14 Feb 2024 | 19.22 | 19.36 | 19.01 | 19.09 | 19.09 | 15,853,000 |
13 Feb 2024 | 19.40 | 19.58 | 19.09 | 19.25 | 19.25 | 16,678,500 |
13 Feb 2024 | 0.2 Dividend | |||||
12 Feb 2024 | 19.47 | 19.64 | 19.31 | 19.59 | 19.39 | 17,750,800 |
09 Feb 2024 | 19.20 | 19.61 | 19.08 | 19.33 | 19.13 | 24,589,600 |
08 Feb 2024 | 19.85 | 20.05 | 19.30 | 19.33 | 19.13 | 44,119,600 |
07 Feb 2024 | 20.74 | 20.74 | 20.41 | 20.52 | 20.31 | 26,170,300 |
06 Feb 2024 | 20.44 | 20.75 | 20.40 | 20.60 | 20.39 | 13,267,100 |
05 Feb 2024 | 20.75 | 20.75 | 20.25 | 20.48 | 20.27 | 12,643,400 |
02 Feb 2024 | 20.72 | 20.92 | 20.63 | 20.83 | 20.62 | 12,677,200 |
01 Feb 2024 | 20.78 | 21.00 | 20.54 | 20.89 | 20.68 | 11,400,600 |
31 Jan 2024 | 20.95 | 20.96 | 20.73 | 20.76 | 20.55 | 13,225,600 |
30 Jan 2024 | 20.95 | 20.98 | 20.71 | 20.87 | 20.66 | 10,593,500 |
29 Jan 2024 | 20.84 | 21.11 | 20.82 | 21.04 | 20.83 | 10,817,100 |
26 Jan 2024 | 20.89 | 20.99 | 20.79 | 20.84 | 20.63 | 14,121,400 |
25 Jan 2024 | 20.60 | 20.79 | 20.44 | 20.75 | 20.54 | 12,613,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |