Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.77 | 18.77 | 18.27 | 18.27 | 18.27 | - |
13 Jun 2024 | 19.14 | 19.14 | 18.62 | 18.65 | 18.65 | - |
12 Jun 2024 | 19.08 | 19.30 | 19.08 | 19.20 | 19.20 | - |
11 Jun 2024 | 19.20 | 19.21 | 18.99 | 18.99 | 18.99 | - |
10 Jun 2024 | 19.40 | 19.40 | 19.13 | 19.17 | 19.17 | - |
07 Jun 2024 | 19.41 | 19.41 | 19.40 | 19.41 | 19.41 | - |
06 Jun 2024 | 19.49 | 19.49 | 19.41 | 19.41 | 19.41 | - |
06 Jun 2024 | 0.55 Dividend | |||||
05 Jun 2024 | 20.32 | 20.32 | 20.12 | 20.12 | 19.57 | - |
04 Jun 2024 | 20.44 | 20.44 | 20.18 | 20.20 | 19.65 | - |
03 Jun 2024 | 20.68 | 20.68 | 20.44 | 20.44 | 19.88 | - |
31 May 2024 | 20.62 | 20.62 | 20.20 | 20.44 | 19.88 | - |
30 May 2024 | 20.36 | 20.56 | 20.30 | 20.56 | 20.00 | - |
29 May 2024 | 20.96 | 20.96 | 20.40 | 20.40 | 19.84 | - |
28 May 2024 | 20.88 | 21.14 | 20.88 | 21.02 | 20.45 | - |
27 May 2024 | 20.76 | 20.88 | 20.76 | 20.88 | 20.31 | - |
24 May 2024 | 20.66 | 20.78 | 20.58 | 20.76 | 20.19 | - |
23 May 2024 | 21.20 | 21.20 | 20.20 | 20.80 | 20.23 | - |
22 May 2024 | 21.26 | 21.26 | 21.04 | 21.12 | 20.54 | - |
21 May 2024 | 21.44 | 21.44 | 21.18 | 21.20 | 20.62 | - |
20 May 2024 | 21.44 | 21.64 | 21.44 | 21.44 | 20.85 | - |
17 May 2024 | 21.30 | 21.42 | 21.22 | 21.42 | 20.83 | - |
16 May 2024 | 21.70 | 21.70 | 21.32 | 21.32 | 20.74 | - |
15 May 2024 | 21.56 | 21.66 | 21.56 | 21.66 | 21.07 | - |
14 May 2024 | 21.28 | 21.48 | 21.28 | 21.48 | 20.89 | - |
13 May 2024 | 21.68 | 21.68 | 21.26 | 21.26 | 20.68 | - |
10 May 2024 | 21.78 | 21.78 | 21.64 | 21.64 | 21.05 | - |
09 May 2024 | 21.60 | 22.00 | 21.60 | 21.72 | 21.13 | 500 |
08 May 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 21.05 | - |
07 May 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 20.76 | - |
06 May 2024 | 21.06 | 21.52 | 21.06 | 21.52 | 20.93 | - |
03 May 2024 | 20.92 | 21.06 | 20.82 | 21.06 | 20.48 | - |
02 May 2024 | 20.30 | 20.80 | 20.30 | 20.80 | 20.23 | - |
30 Apr 2024 | 20.68 | 20.84 | 20.46 | 20.46 | 19.90 | - |
29 Apr 2024 | 20.36 | 20.66 | 20.36 | 20.66 | 20.10 | - |
26 Apr 2024 | 19.45 | 20.30 | 19.45 | 20.22 | 19.67 | - |
25 Apr 2024 | 20.78 | 20.78 | 20.14 | 20.16 | 19.61 | - |
24 Apr 2024 | 20.80 | 20.80 | 20.44 | 20.44 | 19.88 | - |
23 Apr 2024 | 20.64 | 20.64 | 20.42 | 20.62 | 20.06 | - |
22 Apr 2024 | 20.72 | 20.76 | 20.48 | 20.54 | 19.98 | - |
19 Apr 2024 | 20.16 | 20.68 | 20.16 | 20.64 | 20.08 | - |
18 Apr 2024 | 20.36 | 20.54 | 20.36 | 20.36 | 19.80 | - |
17 Apr 2024 | 20.50 | 20.60 | 20.34 | 20.34 | 19.78 | - |
16 Apr 2024 | 20.42 | 20.60 | 20.42 | 20.60 | 20.04 | - |
15 Apr 2024 | 20.70 | 20.98 | 20.62 | 20.62 | 20.06 | - |
12 Apr 2024 | 20.96 | 21.00 | 20.62 | 20.62 | 20.06 | - |
11 Apr 2024 | 20.64 | 20.86 | 20.64 | 20.86 | 20.29 | - |
10 Apr 2024 | 21.02 | 21.16 | 20.66 | 20.66 | 20.10 | - |
09 Apr 2024 | 20.48 | 20.96 | 20.48 | 20.86 | 20.29 | - |
08 Apr 2024 | 20.62 | 20.62 | 20.52 | 20.54 | 19.98 | - |
05 Apr 2024 | 20.64 | 20.68 | 20.48 | 20.58 | 20.02 | - |
04 Apr 2024 | 20.78 | 20.88 | 20.78 | 20.88 | 20.31 | - |
03 Apr 2024 | 20.74 | 20.78 | 20.74 | 20.78 | 20.21 | - |
02 Apr 2024 | 20.68 | 20.92 | 20.68 | 20.76 | 20.19 | - |
28 Mar 2024 | 20.80 | 20.84 | 20.70 | 20.70 | 20.13 | - |
27 Mar 2024 | 21.01 | 21.01 | 20.58 | 20.77 | 20.20 | - |
26 Mar 2024 | 21.17 | 21.18 | 21.05 | 21.05 | 20.47 | - |
25 Mar 2024 | 21.41 | 21.41 | 21.12 | 21.15 | 20.57 | - |
22 Mar 2024 | 21.43 | 21.64 | 21.30 | 21.41 | 20.82 | - |
21 Mar 2024 | 21.71 | 21.71 | 21.36 | 21.51 | 20.92 | 50 |
20 Mar 2024 | 20.24 | 21.53 | 20.24 | 21.53 | 20.94 | - |
19 Mar 2024 | 20.00 | 20.00 | 19.82 | 19.86 | 19.32 | - |
18 Mar 2024 | 19.91 | 19.99 | 19.82 | 19.99 | 19.44 | - |
15 Mar 2024 | 19.60 | 19.84 | 19.60 | 19.84 | 19.30 | - |
14 Mar 2024 | 19.69 | 19.72 | 19.54 | 19.54 | 19.01 | - |
13 Mar 2024 | 19.94 | 19.94 | 19.69 | 19.69 | 19.16 | - |
12 Mar 2024 | 19.69 | 19.90 | 19.44 | 19.89 | 19.35 | - |
11 Mar 2024 | 19.32 | 19.82 | 19.32 | 19.59 | 19.06 | - |
08 Mar 2024 | 19.56 | 19.76 | 19.34 | 19.34 | 18.81 | - |
07 Mar 2024 | 19.07 | 19.64 | 19.06 | 19.54 | 19.01 | - |
06 Mar 2024 | 18.44 | 19.18 | 18.44 | 19.18 | 18.66 | - |
05 Mar 2024 | 18.19 | 18.64 | 18.19 | 18.49 | 17.98 | - |
04 Mar 2024 | 18.31 | 18.31 | 18.15 | 18.24 | 17.74 | - |
01 Mar 2024 | 18.01 | 18.30 | 18.01 | 18.27 | 17.78 | - |
29 Feb 2024 | 18.07 | 18.07 | 17.90 | 17.92 | 17.44 | - |
28 Feb 2024 | 18.38 | 18.38 | 17.89 | 18.00 | 17.51 | - |
27 Feb 2024 | 18.42 | 18.49 | 18.22 | 18.37 | 17.87 | - |
26 Feb 2024 | 18.42 | 18.53 | 18.28 | 18.43 | 17.93 | - |
23 Feb 2024 | 18.56 | 18.56 | 18.42 | 18.47 | 17.96 | - |
22 Feb 2024 | 18.57 | 18.79 | 18.50 | 18.50 | 17.99 | - |
21 Feb 2024 | 19.01 | 19.01 | 18.42 | 18.42 | 17.91 | - |
20 Feb 2024 | 18.94 | 19.14 | 18.94 | 19.00 | 18.49 | - |
19 Feb 2024 | 19.23 | 19.23 | 18.99 | 18.99 | 18.47 | - |
16 Feb 2024 | 19.20 | 19.34 | 19.20 | 19.25 | 18.72 | - |
15 Feb 2024 | 18.66 | 19.14 | 18.66 | 19.14 | 18.62 | - |
14 Feb 2024 | 18.61 | 18.72 | 18.56 | 18.56 | 18.05 | - |
13 Feb 2024 | 18.64 | 18.83 | 18.64 | 18.66 | 18.15 | - |
12 Feb 2024 | 18.41 | 18.70 | 18.41 | 18.67 | 18.15 | - |
09 Feb 2024 | 18.54 | 18.61 | 18.36 | 18.36 | 17.86 | - |
08 Feb 2024 | 18.53 | 18.73 | 18.53 | 18.56 | 18.05 | - |
07 Feb 2024 | 18.70 | 18.70 | 18.49 | 18.49 | 17.98 | - |
06 Feb 2024 | 18.44 | 18.70 | 18.39 | 18.70 | 18.19 | - |
05 Feb 2024 | 18.56 | 18.66 | 18.31 | 18.31 | 17.81 | - |
02 Feb 2024 | 19.00 | 19.14 | 18.54 | 18.54 | 18.03 | - |
01 Feb 2024 | 18.76 | 18.98 | 18.76 | 18.90 | 18.38 | - |
31 Jan 2024 | 18.96 | 19.03 | 18.85 | 18.85 | 18.34 | - |
30 Jan 2024 | 19.17 | 19.17 | 18.87 | 18.88 | 18.36 | - |
29 Jan 2024 | 19.35 | 19.35 | 19.07 | 19.09 | 18.57 | - |
26 Jan 2024 | 18.85 | 19.45 | 18.85 | 19.32 | 18.79 | - |
25 Jan 2024 | 18.80 | 18.84 | 18.73 | 18.76 | 18.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |