Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 20.22 | 20.80 | 19.96 | 20.26 | 20.26 | 255,308 |
13 June 2024 | 21.72 | 21.72 | 20.12 | 20.14 | 20.14 | 213,888 |
12 June 2024 | 21.60 | 21.98 | 21.44 | 21.84 | 21.84 | 112,750 |
11 June 2024 | 22.00 | 22.18 | 21.50 | 21.54 | 21.54 | 67,844 |
10 June 2024 | 21.46 | 21.92 | 21.46 | 21.92 | 21.92 | 114,967 |
07 June 2024 | 22.00 | 22.04 | 21.44 | 21.64 | 21.64 | 121,652 |
06 June 2024 | 22.30 | 22.44 | 21.90 | 22.08 | 22.08 | 100,302 |
05 June 2024 | 21.94 | 22.36 | 21.80 | 22.26 | 22.26 | 143,683 |
04 June 2024 | 21.92 | 22.04 | 21.64 | 21.84 | 21.84 | 145,786 |
03 June 2024 | 21.86 | 22.00 | 21.70 | 21.94 | 21.94 | 92,527 |
31 May 2024 | 21.78 | 21.82 | 21.44 | 21.72 | 21.72 | 151,238 |
30 May 2024 | 21.00 | 21.80 | 21.00 | 21.78 | 21.78 | 80,865 |
29 May 2024 | 21.20 | 21.34 | 21.02 | 21.22 | 21.22 | 70,049 |
28 May 2024 | 21.30 | 21.64 | 21.04 | 21.24 | 21.24 | 136,733 |
27 May 2024 | 20.90 | 21.36 | 20.90 | 21.30 | 21.30 | 112,714 |
24 May 2024 | 20.14 | 20.90 | 20.10 | 20.84 | 20.84 | 117,602 |
23 May 2024 | 20.54 | 20.72 | 20.22 | 20.28 | 20.28 | 126,679 |
22 May 2024 | 20.20 | 20.68 | 20.12 | 20.66 | 20.66 | 152,527 |
21 May 2024 | 20.50 | 20.82 | 20.12 | 20.32 | 20.32 | 252,642 |
20 May 2024 | 19.69 | 19.95 | 19.66 | 19.86 | 19.86 | 91,994 |
17 May 2024 | 19.80 | 19.89 | 19.50 | 19.71 | 19.71 | 127,567 |
16 May 2024 | 19.50 | 19.84 | 19.50 | 19.67 | 19.67 | 143,762 |
15 May 2024 | 19.40 | 19.86 | 19.37 | 19.50 | 19.50 | 121,702 |
14 May 2024 | 18.95 | 19.43 | 18.92 | 19.31 | 19.31 | 105,450 |
13 May 2024 | 19.00 | 19.17 | 18.79 | 18.93 | 18.93 | 95,588 |
13 May 2024 | 0.5 Dividend | |||||
10 May 2024 | 19.01 | 19.65 | 18.96 | 19.17 | 18.67 | 96,266 |
09 May 2024 | 19.18 | 19.18 | 18.90 | 18.97 | 18.48 | 25,456 |
08 May 2024 | 18.91 | 19.29 | 18.85 | 18.91 | 18.42 | 62,661 |
07 May 2024 | 19.02 | 19.17 | 18.58 | 18.89 | 18.40 | 83,933 |
06 May 2024 | 19.25 | 19.40 | 18.54 | 19.00 | 18.50 | 184,823 |
03 May 2024 | 19.85 | 20.12 | 18.24 | 19.32 | 18.82 | 332,401 |
02 May 2024 | 18.80 | 19.17 | 18.80 | 19.01 | 18.51 | 84,760 |
30 Apr 2024 | 19.35 | 19.39 | 18.79 | 18.88 | 18.39 | 59,664 |
29 Apr 2024 | 19.13 | 19.40 | 19.05 | 19.40 | 18.89 | 53,419 |
26 Apr 2024 | 19.28 | 19.28 | 18.91 | 19.08 | 18.58 | 71,335 |
25 Apr 2024 | 19.20 | 19.32 | 18.90 | 19.07 | 18.57 | 81,606 |
24 Apr 2024 | 19.73 | 19.73 | 19.21 | 19.32 | 18.82 | 64,008 |
23 Apr 2024 | 19.26 | 19.75 | 19.20 | 19.46 | 18.95 | 90,509 |
22 Apr 2024 | 19.00 | 19.22 | 18.97 | 19.06 | 18.56 | 51,285 |
19 Apr 2024 | 18.77 | 19.02 | 18.68 | 18.91 | 18.42 | 61,643 |
18 Apr 2024 | 19.20 | 19.20 | 18.71 | 18.97 | 18.48 | 105,227 |
17 Apr 2024 | 19.39 | 19.75 | 19.19 | 19.19 | 18.69 | 63,197 |
16 Apr 2024 | 19.19 | 19.50 | 19.10 | 19.50 | 18.99 | 77,304 |
15 Apr 2024 | 19.14 | 19.53 | 19.12 | 19.45 | 18.94 | 97,939 |
12 Apr 2024 | 19.62 | 19.62 | 19.12 | 19.19 | 18.69 | 71,945 |
11 Apr 2024 | 19.30 | 19.39 | 19.08 | 19.15 | 18.65 | 95,756 |
10 Apr 2024 | 19.29 | 19.62 | 19.21 | 19.37 | 18.86 | 68,322 |
09 Apr 2024 | 19.55 | 19.60 | 19.08 | 19.24 | 18.74 | 85,154 |
08 Apr 2024 | 19.20 | 19.70 | 18.94 | 19.57 | 19.06 | 168,290 |
05 Apr 2024 | 20.24 | 20.38 | 18.76 | 19.00 | 18.50 | 513,944 |
04 Apr 2024 | 20.66 | 20.74 | 20.44 | 20.58 | 20.04 | 84,324 |
03 Apr 2024 | 20.60 | 20.78 | 20.10 | 20.68 | 20.14 | 188,647 |
02 Apr 2024 | 20.98 | 21.06 | 20.40 | 20.68 | 20.14 | 142,865 |
28 Mar 2024 | 22.12 | 22.12 | 20.30 | 20.44 | 19.91 | 379,538 |
27 Mar 2024 | 22.00 | 22.16 | 21.84 | 22.16 | 21.58 | 68,048 |
26 Mar 2024 | 21.68 | 22.04 | 21.68 | 21.94 | 21.37 | 52,270 |
25 Mar 2024 | 22.02 | 22.02 | 21.48 | 21.74 | 21.17 | 78,382 |
22 Mar 2024 | 22.18 | 22.32 | 21.70 | 22.00 | 21.43 | 57,464 |
21 Mar 2024 | 21.40 | 22.44 | 21.20 | 22.24 | 21.66 | 129,170 |
20 Mar 2024 | 20.92 | 21.02 | 20.76 | 20.92 | 20.37 | 26,392 |
19 Mar 2024 | 20.84 | 21.04 | 20.80 | 20.98 | 20.43 | 47,023 |
18 Mar 2024 | 20.90 | 21.46 | 20.66 | 21.10 | 20.55 | 131,372 |
15 Mar 2024 | 21.24 | 21.44 | 20.74 | 20.74 | 20.20 | 264,636 |
14 Mar 2024 | 21.50 | 21.80 | 21.22 | 21.24 | 20.69 | 38,036 |
13 Mar 2024 | 21.64 | 21.98 | 21.42 | 21.62 | 21.06 | 74,739 |
12 Mar 2024 | 21.42 | 21.66 | 21.22 | 21.62 | 21.06 | 37,935 |
11 Mar 2024 | 21.40 | 21.60 | 21.22 | 21.40 | 20.84 | 75,582 |
08 Mar 2024 | 21.74 | 21.76 | 21.42 | 21.50 | 20.94 | 92,943 |
07 Mar 2024 | 21.28 | 21.76 | 21.14 | 21.76 | 21.19 | 55,457 |
06 Mar 2024 | 20.74 | 21.30 | 20.68 | 21.26 | 20.71 | 48,406 |
05 Mar 2024 | 21.58 | 21.58 | 20.58 | 20.72 | 20.18 | 62,472 |
04 Mar 2024 | 21.30 | 21.70 | 21.30 | 21.62 | 21.06 | 57,545 |
01 Mar 2024 | 21.46 | 21.56 | 21.20 | 21.36 | 20.80 | 61,420 |
29 Feb 2024 | 21.50 | 21.68 | 21.30 | 21.32 | 20.76 | 42,743 |
28 Feb 2024 | 21.60 | 22.02 | 21.54 | 21.60 | 21.04 | 82,188 |
27 Feb 2024 | 21.08 | 21.68 | 21.06 | 21.64 | 21.08 | 87,411 |
26 Feb 2024 | 21.00 | 21.20 | 20.90 | 21.14 | 20.59 | 24,382 |
23 Feb 2024 | 21.00 | 21.06 | 20.78 | 21.00 | 20.45 | 53,024 |
22 Feb 2024 | 20.90 | 21.22 | 20.82 | 21.00 | 20.45 | 64,862 |
21 Feb 2024 | 20.70 | 20.82 | 20.44 | 20.72 | 20.18 | 81,112 |
20 Feb 2024 | 21.20 | 21.26 | 20.70 | 20.76 | 20.22 | 61,020 |
19 Feb 2024 | 21.62 | 21.62 | 21.30 | 21.30 | 20.74 | 19,655 |
16 Feb 2024 | 21.54 | 21.94 | 21.50 | 21.68 | 21.11 | 36,977 |
15 Feb 2024 | 21.78 | 21.98 | 21.54 | 21.62 | 21.06 | 41,818 |
14 Feb 2024 | 20.90 | 21.76 | 20.90 | 21.60 | 21.04 | 70,933 |
13 Feb 2024 | 21.54 | 21.54 | 20.48 | 21.02 | 20.47 | 136,151 |
12 Feb 2024 | 21.52 | 21.78 | 21.48 | 21.54 | 20.98 | 49,135 |
09 Feb 2024 | 21.80 | 21.80 | 21.42 | 21.54 | 20.98 | 30,618 |
08 Feb 2024 | 21.78 | 21.92 | 21.48 | 21.58 | 21.02 | 45,518 |
07 Feb 2024 | 21.86 | 22.20 | 21.70 | 21.76 | 21.19 | 125,665 |
06 Feb 2024 | 21.32 | 21.62 | 21.22 | 21.54 | 20.98 | 47,183 |
05 Feb 2024 | 21.30 | 21.54 | 21.18 | 21.24 | 20.69 | 58,298 |
02 Feb 2024 | 21.44 | 21.64 | 21.38 | 21.40 | 20.84 | 50,224 |
01 Feb 2024 | 21.60 | 21.64 | 21.20 | 21.24 | 20.69 | 88,544 |
31 Jan 2024 | 21.52 | 21.66 | 21.44 | 21.56 | 21.00 | 46,859 |
30 Jan 2024 | 21.70 | 21.76 | 21.36 | 21.70 | 21.13 | 43,268 |
29 Jan 2024 | 21.58 | 21.68 | 21.34 | 21.56 | 21.00 | 38,335 |
26 Jan 2024 | 21.92 | 22.24 | 21.64 | 21.70 | 21.13 | 57,315 |
25 Jan 2024 | 21.80 | 22.04 | 21.60 | 22.02 | 21.45 | 81,141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |