Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 18.82 | 18.96 | 18.73 | 18.88 | 18.88 | 337,900 |
13 June 2024 | 19.05 | 19.17 | 18.48 | 18.70 | 18.70 | 190,500 |
12 June 2024 | 19.58 | 19.63 | 19.11 | 19.19 | 19.19 | 132,200 |
11 June 2024 | 19.37 | 19.37 | 19.05 | 19.16 | 19.16 | 144,400 |
10 June 2024 | 19.08 | 19.56 | 19.00 | 19.53 | 19.53 | 108,000 |
10 June 2024 | 0.137 Dividend | |||||
07 June 2024 | 19.87 | 20.00 | 19.11 | 19.20 | 19.06 | 244,800 |
06 June 2024 | 19.88 | 20.58 | 19.88 | 20.45 | 20.30 | 142,800 |
05 June 2024 | 19.67 | 19.99 | 19.58 | 19.85 | 19.71 | 128,000 |
04 June 2024 | 19.91 | 19.91 | 19.30 | 19.57 | 19.43 | 243,900 |
03 June 2024 | 20.21 | 20.26 | 19.82 | 20.10 | 19.96 | 231,300 |
31 May 2024 | 20.58 | 20.67 | 19.97 | 20.13 | 19.99 | 319,900 |
30 May 2024 | 20.10 | 20.42 | 20.10 | 20.27 | 20.13 | 167,000 |
29 May 2024 | 20.23 | 20.45 | 19.99 | 20.18 | 20.04 | 174,200 |
28 May 2024 | 20.20 | 20.56 | 20.20 | 20.45 | 20.30 | 143,500 |
27 May 2024 | 19.86 | 20.22 | 19.86 | 20.14 | 20.00 | 41,800 |
24 May 2024 | 19.67 | 19.95 | 19.54 | 19.69 | 19.55 | 821,700 |
23 May 2024 | 19.90 | 20.01 | 19.36 | 19.46 | 19.32 | 227,600 |
22 May 2024 | 20.31 | 20.43 | 19.97 | 20.02 | 19.88 | 246,900 |
21 May 2024 | 20.50 | 20.82 | 20.26 | 20.52 | 20.37 | 307,300 |
17 May 2024 | 20.15 | 20.25 | 19.86 | 20.07 | 19.93 | 310,200 |
16 May 2024 | 20.05 | 20.21 | 19.77 | 19.93 | 19.79 | 115,100 |
15 May 2024 | 20.05 | 20.26 | 19.57 | 20.20 | 20.06 | 203,100 |
14 May 2024 | 19.74 | 20.00 | 19.64 | 19.99 | 19.85 | 150,500 |
13 May 2024 | 20.10 | 20.14 | 19.40 | 19.53 | 19.39 | 269,100 |
10 May 2024 | 19.94 | 20.36 | 19.81 | 20.29 | 20.15 | 425,400 |
09 May 2024 | 18.73 | 19.99 | 18.14 | 19.83 | 19.69 | 390,000 |
08 May 2024 | 18.72 | 19.06 | 18.66 | 19.00 | 18.86 | 250,700 |
07 May 2024 | 18.68 | 19.22 | 18.59 | 18.87 | 18.74 | 165,700 |
06 May 2024 | 18.77 | 18.97 | 18.70 | 18.77 | 18.64 | 231,100 |
03 May 2024 | 18.64 | 18.64 | 18.30 | 18.44 | 18.31 | 135,700 |
02 May 2024 | 18.64 | 18.89 | 18.47 | 18.56 | 18.43 | 137,300 |
01 May 2024 | 18.80 | 19.24 | 18.58 | 18.79 | 18.66 | 179,700 |
30 Apr 2024 | 19.17 | 19.27 | 18.65 | 18.71 | 18.58 | 155,400 |
29 Apr 2024 | 19.47 | 19.60 | 19.17 | 19.49 | 19.35 | 176,700 |
26 Apr 2024 | 19.49 | 19.58 | 19.17 | 19.39 | 19.25 | 220,900 |
25 Apr 2024 | 18.92 | 19.54 | 18.70 | 19.35 | 19.21 | 316,300 |
24 Apr 2024 | 19.00 | 19.19 | 18.78 | 18.87 | 18.74 | 146,500 |
23 Apr 2024 | 18.73 | 19.21 | 18.73 | 19.00 | 18.86 | 209,300 |
22 Apr 2024 | 19.39 | 19.71 | 18.88 | 18.91 | 18.78 | 215,900 |
19 Apr 2024 | 19.59 | 20.36 | 19.53 | 20.18 | 20.04 | 348,200 |
18 Apr 2024 | 19.31 | 19.77 | 19.20 | 19.75 | 19.61 | 239,700 |
17 Apr 2024 | 18.98 | 19.41 | 18.90 | 19.15 | 19.01 | 233,100 |
16 Apr 2024 | 18.20 | 19.15 | 18.14 | 18.90 | 18.77 | 396,200 |
15 Apr 2024 | 18.64 | 18.64 | 18.08 | 18.42 | 18.29 | 395,100 |
12 Apr 2024 | 19.38 | 19.53 | 18.37 | 18.44 | 18.31 | 578,300 |
11 Apr 2024 | 18.98 | 18.99 | 18.56 | 18.78 | 18.65 | 417,100 |
10 Apr 2024 | 18.63 | 19.38 | 18.47 | 18.87 | 18.74 | 222,800 |
09 Apr 2024 | 19.13 | 19.32 | 18.97 | 19.15 | 19.01 | 377,600 |
08 Apr 2024 | 19.07 | 19.10 | 18.50 | 18.83 | 18.70 | 222,600 |
05 Apr 2024 | 18.88 | 19.11 | 18.54 | 18.67 | 18.54 | 545,300 |
04 Apr 2024 | 19.33 | 19.33 | 18.65 | 18.74 | 18.61 | 418,700 |
03 Apr 2024 | 19.10 | 19.49 | 18.98 | 19.42 | 19.28 | 163,000 |
02 Apr 2024 | 19.50 | 19.50 | 18.81 | 19.07 | 18.93 | 247,400 |
01 Apr 2024 | 19.32 | 19.57 | 19.16 | 19.45 | 19.31 | 187,600 |
28 Mar 2024 | 19.15 | 19.36 | 18.96 | 19.04 | 18.90 | 338,200 |
27 Mar 2024 | 18.55 | 18.91 | 18.50 | 18.89 | 18.76 | 155,500 |
26 Mar 2024 | 18.80 | 18.87 | 18.45 | 18.48 | 18.35 | 355,400 |
25 Mar 2024 | 18.27 | 18.76 | 18.25 | 18.62 | 18.49 | 264,500 |
22 Mar 2024 | 18.46 | 18.64 | 18.15 | 18.22 | 18.09 | 121,700 |
21 Mar 2024 | 18.42 | 18.94 | 18.36 | 18.63 | 18.50 | 395,400 |
20 Mar 2024 | 17.39 | 18.42 | 17.33 | 18.36 | 18.23 | 317,200 |
19 Mar 2024 | 17.51 | 17.60 | 17.35 | 17.41 | 17.29 | 156,900 |
18 Mar 2024 | 17.44 | 17.62 | 17.26 | 17.55 | 17.42 | 324,200 |
15 Mar 2024 | 17.22 | 17.53 | 17.13 | 17.38 | 17.26 | 566,800 |
14 Mar 2024 | 17.19 | 17.41 | 17.06 | 17.23 | 17.11 | 163,700 |
13 Mar 2024 | 17.05 | 17.36 | 16.96 | 17.22 | 17.10 | 311,900 |
12 Mar 2024 | 17.13 | 17.14 | 16.77 | 17.02 | 16.90 | 405,300 |
11 Mar 2024 | 17.37 | 17.50 | 17.20 | 17.31 | 17.19 | 366,700 |
08 Mar 2024 | 17.44 | 17.63 | 17.34 | 17.39 | 17.27 | 198,300 |
07 Mar 2024 | 17.57 | 17.66 | 17.34 | 17.58 | 17.45 | 123,500 |
07 Mar 2024 | 0.135 Dividend | |||||
06 Mar 2024 | 17.46 | 17.74 | 17.42 | 17.65 | 17.39 | 195,400 |
05 Mar 2024 | 17.36 | 17.47 | 17.00 | 17.45 | 17.19 | 270,600 |
04 Mar 2024 | 16.39 | 17.26 | 16.31 | 17.18 | 16.93 | 483,900 |
01 Mar 2024 | 16.02 | 16.30 | 15.77 | 16.28 | 16.04 | 278,500 |
29 Feb 2024 | 15.59 | 15.91 | 15.40 | 15.81 | 15.58 | 692,300 |
28 Feb 2024 | 15.54 | 15.60 | 15.32 | 15.42 | 15.19 | 231,100 |
27 Feb 2024 | 15.31 | 15.55 | 15.24 | 15.44 | 15.21 | 273,100 |
26 Feb 2024 | 16.05 | 16.09 | 15.42 | 15.45 | 15.22 | 275,400 |
23 Feb 2024 | 15.21 | 16.68 | 15.21 | 16.35 | 16.11 | 849,500 |
22 Feb 2024 | 15.69 | 15.82 | 15.12 | 15.21 | 14.99 | 242,300 |
21 Feb 2024 | 15.77 | 15.80 | 15.47 | 15.79 | 15.56 | 155,200 |
20 Feb 2024 | 15.92 | 16.19 | 15.68 | 15.79 | 15.56 | 279,600 |
16 Feb 2024 | 15.35 | 15.90 | 15.33 | 15.88 | 15.65 | 203,700 |
15 Feb 2024 | 14.95 | 15.53 | 14.94 | 15.49 | 15.26 | 246,500 |
14 Feb 2024 | 14.46 | 14.87 | 14.42 | 14.84 | 14.62 | 160,600 |
13 Feb 2024 | 15.07 | 15.13 | 14.23 | 14.46 | 14.25 | 233,400 |
12 Feb 2024 | 15.68 | 15.77 | 15.26 | 15.27 | 15.05 | 160,000 |
09 Feb 2024 | 15.76 | 15.82 | 15.62 | 15.70 | 15.47 | 506,600 |
08 Feb 2024 | 15.72 | 15.89 | 15.66 | 15.84 | 15.61 | 301,800 |
07 Feb 2024 | 15.62 | 15.82 | 15.53 | 15.79 | 15.56 | 550,400 |
06 Feb 2024 | 15.75 | 15.78 | 15.57 | 15.63 | 15.40 | 101,900 |
05 Feb 2024 | 16.03 | 16.17 | 15.67 | 15.70 | 15.47 | 313,900 |
02 Feb 2024 | 16.18 | 16.65 | 16.15 | 16.31 | 16.07 | 223,700 |
01 Feb 2024 | 15.92 | 16.71 | 15.92 | 16.68 | 16.43 | 275,800 |
31 Jan 2024 | 15.88 | 16.23 | 15.82 | 15.86 | 15.63 | 154,100 |
30 Jan 2024 | 16.14 | 16.20 | 15.71 | 15.86 | 15.63 | 206,700 |
29 Jan 2024 | 16.54 | 16.60 | 16.08 | 16.10 | 15.86 | 315,300 |
26 Jan 2024 | 15.87 | 16.58 | 15.75 | 16.54 | 16.30 | 409,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |