Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 418 |
20 May 2024 | 17.26 | 17.39 | 17.23 | 17.27 | 17.27 | 15,000 |
17 May 2024 | 17.09 | 17.31 | 17.09 | 17.30 | 17.30 | 14,000 |
16 May 2024 | 17.71 | 17.81 | 17.64 | 17.65 | 17.65 | 10,300 |
15 May 2024 | 17.74 | 17.93 | 17.67 | 17.93 | 17.93 | 11,600 |
14 May 2024 | 19.96 | 20.12 | 19.93 | 20.04 | 20.04 | 10,500 |
13 May 2024 | 19.42 | 19.64 | 19.37 | 19.64 | 19.64 | 6,000 |
10 May 2024 | 19.34 | 19.52 | 19.32 | 19.52 | 19.52 | 6,700 |
09 May 2024 | 21.30 | 21.52 | 20.87 | 21.52 | 21.52 | 28,700 |
08 May 2024 | 21.55 | 21.55 | 21.23 | 21.51 | 21.51 | 4,400 |
07 May 2024 | 21.82 | 21.83 | 21.57 | 21.60 | 21.60 | 13,900 |
06 May 2024 | 21.42 | 21.52 | 21.42 | 21.45 | 21.45 | 10,100 |
03 May 2024 | 21.37 | 21.52 | 21.32 | 21.52 | 21.52 | 4,700 |
02 May 2024 | 21.22 | 21.35 | 21.14 | 21.35 | 21.35 | 27,000 |
01 May 2024 | 21.24 | 21.58 | 21.16 | 21.20 | 21.20 | 3,100 |
30 Apr 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 5,200 |
29 Apr 2024 | 21.87 | 21.91 | 21.83 | 21.83 | 21.83 | 7,700 |
26 Apr 2024 | 21.50 | 21.52 | 21.42 | 21.49 | 21.49 | 4,400 |
25 Apr 2024 | 20.80 | 21.11 | 20.80 | 21.09 | 21.09 | 5,300 |
24 Apr 2024 | 21.22 | 21.35 | 21.21 | 21.35 | 21.35 | 1,800 |
23 Apr 2024 | 21.13 | 21.44 | 20.99 | 21.44 | 21.44 | 10,500 |
23 Apr 2024 | 0.416 Dividend | |||||
22 Apr 2024 | 20.66 | 21.36 | 20.66 | 21.32 | 20.90 | 8,700 |
19 Apr 2024 | 19.32 | 19.46 | 19.27 | 19.43 | 19.05 | 5,300 |
18 Apr 2024 | 19.00 | 19.16 | 18.99 | 18.99 | 18.62 | 3,200 |
17 Apr 2024 | 19.48 | 19.55 | 19.29 | 19.55 | 19.17 | 15,300 |
16 Apr 2024 | 19.59 | 19.75 | 19.59 | 19.70 | 19.32 | 30,000 |
15 Apr 2024 | 19.77 | 19.77 | 19.49 | 19.49 | 19.11 | 12,700 |
12 Apr 2024 | 19.43 | 19.43 | 19.12 | 19.13 | 18.76 | 3,800 |
11 Apr 2024 | 19.81 | 19.90 | 19.64 | 19.89 | 19.50 | 7,500 |
10 Apr 2024 | 19.75 | 19.93 | 19.75 | 19.76 | 19.38 | 3,400 |
09 Apr 2024 | 20.63 | 20.63 | 20.43 | 20.44 | 20.04 | 4,500 |
08 Apr 2024 | 20.60 | 20.73 | 20.54 | 20.54 | 20.14 | 5,700 |
05 Apr 2024 | 19.67 | 19.75 | 19.67 | 19.75 | 19.36 | 5,100 |
04 Apr 2024 | 19.94 | 19.97 | 19.64 | 19.64 | 19.26 | 12,200 |
03 Apr 2024 | 19.52 | 19.64 | 19.49 | 19.57 | 19.19 | 5,600 |
02 Apr 2024 | 19.35 | 19.37 | 19.32 | 19.32 | 18.94 | 5,700 |
01 Apr 2024 | 19.73 | 19.98 | 19.73 | 19.79 | 19.40 | 2,100 |
28 Mar 2024 | 20.59 | 20.59 | 20.00 | 20.11 | 19.72 | 2,000 |
27 Mar 2024 | 20.28 | 20.41 | 20.24 | 20.41 | 20.01 | 2,800 |
26 Mar 2024 | 19.72 | 19.83 | 19.69 | 19.82 | 19.43 | 5,700 |
25 Mar 2024 | 20.33 | 20.33 | 20.02 | 20.03 | 19.64 | 7,400 |
22 Mar 2024 | 19.74 | 19.85 | 19.64 | 19.66 | 19.28 | 3,300 |
21 Mar 2024 | 19.60 | 19.78 | 19.58 | 19.65 | 19.27 | 7,100 |
20 Mar 2024 | 19.77 | 19.90 | 19.61 | 19.88 | 19.49 | 6,000 |
19 Mar 2024 | 19.90 | 20.12 | 19.84 | 20.12 | 19.73 | 6,100 |
18 Mar 2024 | 19.96 | 19.96 | 19.79 | 19.95 | 19.56 | 4,200 |
15 Mar 2024 | 20.82 | 20.84 | 20.51 | 20.59 | 20.19 | 5,700 |
14 Mar 2024 | 20.62 | 20.64 | 20.56 | 20.56 | 20.16 | 4,300 |
13 Mar 2024 | 20.69 | 20.77 | 20.67 | 20.77 | 20.36 | 8,300 |
12 Mar 2024 | 20.28 | 20.30 | 20.26 | 20.26 | 19.86 | 3,300 |
11 Mar 2024 | 20.09 | 20.20 | 20.01 | 20.20 | 19.81 | 2,500 |
08 Mar 2024 | 20.27 | 20.34 | 20.18 | 20.28 | 19.88 | 2,200 |
07 Mar 2024 | 20.07 | 20.28 | 20.04 | 20.13 | 19.74 | 3,500 |
06 Mar 2024 | 19.55 | 19.67 | 19.55 | 19.63 | 19.25 | 2,900 |
05 Mar 2024 | 19.45 | 19.66 | 19.45 | 19.53 | 19.15 | 5,000 |
04 Mar 2024 | 19.44 | 19.64 | 19.44 | 19.61 | 19.23 | 3,300 |
01 Mar 2024 | 19.85 | 20.06 | 19.75 | 20.06 | 19.67 | 7,200 |
29 Feb 2024 | 19.87 | 19.90 | 19.73 | 19.74 | 19.35 | 2,400 |
28 Feb 2024 | 19.75 | 19.82 | 19.72 | 19.82 | 19.43 | 3,100 |
27 Feb 2024 | 20.15 | 20.21 | 20.14 | 20.20 | 19.81 | 3,300 |
26 Feb 2024 | 20.35 | 20.35 | 20.29 | 20.29 | 19.89 | 2,200 |
23 Feb 2024 | 20.19 | 20.24 | 20.16 | 20.19 | 19.80 | 3,500 |
22 Feb 2024 | 20.19 | 20.22 | 20.13 | 20.22 | 19.83 | 1,500 |
21 Feb 2024 | 19.93 | 20.10 | 19.92 | 20.07 | 19.68 | 8,800 |
20 Feb 2024 | 19.98 | 20.15 | 19.97 | 20.07 | 19.68 | 5,600 |
16 Feb 2024 | 19.53 | 19.64 | 19.48 | 19.55 | 19.17 | 5,600 |
15 Feb 2024 | 19.39 | 19.42 | 19.27 | 19.34 | 18.96 | 3,800 |
14 Feb 2024 | 18.65 | 18.83 | 18.65 | 18.83 | 18.46 | 9,800 |
13 Feb 2024 | 18.37 | 18.48 | 18.34 | 18.37 | 18.01 | 7,200 |
12 Feb 2024 | 18.82 | 18.98 | 18.81 | 18.95 | 18.58 | 20,700 |
09 Feb 2024 | 18.55 | 18.64 | 18.55 | 18.60 | 18.24 | 11,000 |
08 Feb 2024 | 18.57 | 18.59 | 18.50 | 18.56 | 18.20 | 9,700 |
07 Feb 2024 | 18.71 | 18.71 | 18.61 | 18.65 | 18.29 | 17,200 |
06 Feb 2024 | 18.88 | 18.94 | 18.80 | 18.93 | 18.56 | 11,400 |
05 Feb 2024 | 18.29 | 18.30 | 18.17 | 18.22 | 17.86 | 14,300 |
02 Feb 2024 | 19.12 | 19.19 | 18.81 | 18.94 | 18.57 | 4,900 |
01 Feb 2024 | 18.66 | 19.03 | 18.66 | 19.03 | 18.66 | 3,700 |
31 Jan 2024 | 21.58 | 21.73 | 21.51 | 21.73 | 21.31 | 4,200 |
30 Jan 2024 | 21.23 | 21.28 | 21.23 | 21.27 | 20.85 | 4,200 |
29 Jan 2024 | 21.30 | 21.36 | 21.17 | 21.36 | 20.94 | 3,400 |
26 Jan 2024 | 21.50 | 21.53 | 21.50 | 21.52 | 21.10 | 1,300 |
25 Jan 2024 | 21.28 | 21.29 | 21.21 | 21.29 | 20.87 | 7,300 |
24 Jan 2024 | 21.42 | 21.42 | 21.11 | 21.14 | 20.73 | 2,600 |
23 Jan 2024 | 21.01 | 21.01 | 20.85 | 20.90 | 20.49 | 3,200 |
22 Jan 2024 | 21.16 | 21.18 | 20.95 | 20.95 | 20.54 | 2,500 |
19 Jan 2024 | 20.67 | 20.81 | 20.67 | 20.77 | 20.36 | 3,100 |
18 Jan 2024 | 20.86 | 20.91 | 20.77 | 20.85 | 20.44 | 3,800 |
17 Jan 2024 | 20.83 | 21.06 | 20.83 | 21.05 | 20.64 | 4,000 |
16 Jan 2024 | 21.22 | 21.33 | 21.10 | 21.29 | 20.87 | 3,500 |
12 Jan 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.68 | 1,200 |
11 Jan 2024 | 22.01 | 22.08 | 21.94 | 22.06 | 21.63 | 4,200 |
10 Jan 2024 | 22.48 | 22.48 | 22.45 | 22.48 | 22.04 | 1,700 |
09 Jan 2024 | 22.06 | 22.19 | 22.06 | 22.18 | 21.75 | 3,300 |
08 Jan 2024 | 22.05 | 22.22 | 21.99 | 22.22 | 21.79 | 9,800 |
05 Jan 2024 | 21.64 | 21.80 | 21.25 | 21.61 | 21.19 | 1,700 |
04 Jan 2024 | 21.59 | 21.64 | 21.54 | 21.55 | 21.13 | 25,400 |
03 Jan 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 21.12 | 1,500 |
02 Jan 2024 | 22.80 | 22.80 | 22.69 | 22.69 | 22.25 | 3,300 |
29 Dec 2023 | 22.25 | 22.27 | 22.23 | 22.23 | 21.80 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |