Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 19.97 | 20.00 | 19.97 | 19.99 | 19.99 | - |
21 May 2024 | 20.18 | 20.24 | 20.16 | 20.24 | 20.24 | - |
20 May 2024 | 20.18 | 20.28 | 20.18 | 20.28 | 20.28 | - |
17 May 2024 | 20.20 | 20.24 | 20.18 | 20.18 | 20.18 | - |
16 May 2024 | 20.64 | 20.64 | 20.44 | 20.44 | 20.44 | - |
15 May 2024 | 20.48 | 20.68 | 20.48 | 20.68 | 20.68 | 19 |
14 May 2024 | 21.08 | 21.20 | 21.08 | 21.14 | 21.14 | - |
13 May 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | - |
10 May 2024 | 21.14 | 21.16 | 20.94 | 20.94 | 20.94 | - |
09 May 2024 | 21.42 | 21.58 | 21.40 | 21.58 | 21.58 | - |
08 May 2024 | 19.74 | 20.14 | 19.74 | 20.14 | 20.14 | - |
07 May 2024 | 19.81 | 19.83 | 19.71 | 19.73 | 19.73 | - |
06 May 2024 | 19.52 | 19.71 | 19.50 | 19.71 | 19.71 | - |
03 May 2024 | 19.59 | 19.64 | 19.56 | 19.64 | 19.64 | - |
02 May 2024 | 19.46 | 19.52 | 19.45 | 19.51 | 19.51 | - |
30 Apr 2024 | 19.76 | 19.78 | 19.68 | 19.68 | 19.68 | - |
29 Apr 2024 | 19.40 | 19.71 | 19.40 | 19.71 | 19.71 | - |
26 Apr 2024 | 19.29 | 19.30 | 19.17 | 19.30 | 19.30 | - |
25 Apr 2024 | 19.31 | 19.33 | 19.18 | 19.25 | 19.25 | - |
24 Apr 2024 | 19.71 | 19.72 | 19.54 | 19.54 | 19.54 | - |
23 Apr 2024 | 19.72 | 19.80 | 19.66 | 19.80 | 19.80 | - |
22 Apr 2024 | 20.04 | 20.28 | 20.00 | 20.28 | 20.28 | - |
19 Apr 2024 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | - |
18 Apr 2024 | 19.42 | 19.44 | 19.34 | 19.39 | 19.39 | - |
17 Apr 2024 | 19.49 | 19.57 | 19.32 | 19.32 | 19.32 | - |
16 Apr 2024 | 19.36 | 19.36 | 19.29 | 19.33 | 19.33 | - |
15 Apr 2024 | 19.20 | 19.20 | 19.11 | 19.11 | 19.11 | - |
12 Apr 2024 | 19.65 | 19.71 | 19.54 | 19.63 | 19.63 | - |
11 Apr 2024 | 19.19 | 19.34 | 19.19 | 19.34 | 19.34 | - |
10 Apr 2024 | 19.40 | 19.59 | 19.34 | 19.34 | 19.34 | - |
09 Apr 2024 | 19.49 | 19.49 | 19.39 | 19.40 | 19.40 | - |
08 Apr 2024 | 19.61 | 19.75 | 19.61 | 19.75 | 19.75 | - |
05 Apr 2024 | 19.55 | 19.89 | 19.55 | 19.89 | 19.89 | - |
04 Apr 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.63 | - |
03 Apr 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | - |
02 Apr 2024 | 19.70 | 19.70 | 19.45 | 19.47 | 19.47 | - |
28 Mar 2024 | 19.71 | 19.76 | 19.61 | 19.61 | 19.61 | - |
28 Mar 2024 | 37 Dividend | |||||
27 Mar 2024 | 19.79 | 19.80 | 19.75 | 19.75 | -17.25 | - |
26 Mar 2024 | 19.67 | 19.77 | 19.67 | 19.77 | -17.27 | - |
25 Mar 2024 | 19.42 | 19.45 | 19.40 | 19.41 | -16.95 | - |
22 Mar 2024 | 19.92 | 19.95 | 19.92 | 19.92 | -17.40 | - |
21 Mar 2024 | 19.61 | 19.79 | 19.61 | 19.79 | -17.28 | - |
20 Mar 2024 | 19.58 | 19.60 | 19.58 | 19.59 | -17.11 | - |
19 Mar 2024 | 19.63 | 19.64 | 19.57 | 19.64 | -17.15 | - |
18 Mar 2024 | 19.49 | 19.80 | 19.34 | 19.34 | -16.89 | - |
15 Mar 2024 | 19.17 | 19.25 | 19.12 | 19.12 | -16.70 | - |
14 Mar 2024 | 19.53 | 19.57 | 19.42 | 19.42 | -16.96 | - |
13 Mar 2024 | 19.65 | 19.66 | 19.55 | 19.55 | -17.08 | - |
12 Mar 2024 | 19.50 | 19.70 | 19.45 | 19.65 | -17.16 | - |
11 Mar 2024 | 19.67 | 19.67 | 19.50 | 19.50 | -17.03 | - |
08 Mar 2024 | 19.45 | 19.51 | 19.27 | 19.27 | -16.83 | - |
07 Mar 2024 | 18.74 | 18.88 | 18.72 | 18.88 | -16.49 | - |
06 Mar 2024 | 19.06 | 19.10 | 18.95 | 19.06 | -16.65 | - |
05 Mar 2024 | 19.13 | 19.18 | 19.10 | 19.10 | -16.68 | - |
04 Mar 2024 | 19.53 | 19.53 | 19.46 | 19.48 | -17.01 | - |
01 Mar 2024 | 19.75 | 19.82 | 19.74 | 19.82 | -17.31 | - |
29 Feb 2024 | 19.97 | 20.08 | 19.89 | 20.08 | -17.54 | - |
28 Feb 2024 | 19.76 | 19.76 | 19.69 | 19.71 | -17.22 | - |
27 Feb 2024 | 19.43 | 19.56 | 19.43 | 19.48 | -17.01 | - |
26 Feb 2024 | 19.50 | 19.53 | 19.49 | 19.53 | -17.06 | - |
23 Feb 2024 | 19.49 | 19.52 | 19.48 | 19.52 | -17.05 | - |
22 Feb 2024 | 19.33 | 19.43 | 19.32 | 19.43 | -16.97 | - |
21 Feb 2024 | 19.40 | 19.46 | 19.30 | 19.30 | -16.86 | - |
20 Feb 2024 | 19.77 | 19.77 | 19.44 | 19.44 | -16.98 | 130 |
19 Feb 2024 | 20.38 | 20.48 | 20.38 | 20.42 | -17.84 | - |
16 Feb 2024 | 20.14 | 20.16 | 19.99 | 20.04 | -17.50 | - |
15 Feb 2024 | 19.81 | 19.95 | 19.81 | 19.95 | -17.42 | - |
14 Feb 2024 | 20.66 | 20.70 | 20.44 | 20.44 | -17.85 | - |
13 Feb 2024 | 21.80 | 21.80 | 21.32 | 21.32 | -18.62 | - |
12 Feb 2024 | 20.72 | 20.80 | 20.72 | 20.74 | -18.11 | - |
09 Feb 2024 | 20.64 | 20.70 | 20.64 | 20.70 | -18.08 | - |
08 Feb 2024 | 21.14 | 21.18 | 21.08 | 21.12 | -18.45 | - |
07 Feb 2024 | 21.36 | 21.44 | 21.36 | 21.44 | -18.73 | - |
06 Feb 2024 | 20.32 | 20.40 | 20.04 | 20.04 | -17.50 | - |
05 Feb 2024 | 20.72 | 20.76 | 20.70 | 20.76 | -18.13 | - |
02 Feb 2024 | 20.08 | 20.10 | 20.02 | 20.10 | -17.56 | - |
01 Feb 2024 | 20.12 | 20.22 | 20.12 | 20.16 | -17.61 | - |
31 Jan 2024 | 20.26 | 20.30 | 20.18 | 20.18 | -17.63 | - |
30 Jan 2024 | 20.28 | 20.28 | 20.08 | 20.08 | -17.54 | - |
29 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | -17.68 | - |
26 Jan 2024 | 20.24 | 20.26 | 20.24 | 20.24 | -17.68 | - |
25 Jan 2024 | 20.36 | 20.46 | 20.30 | 20.38 | -17.80 | - |
24 Jan 2024 | 20.62 | 20.70 | 20.60 | 20.70 | -18.08 | - |
23 Jan 2024 | 20.60 | 20.76 | 20.44 | 20.76 | -18.13 | - |
22 Jan 2024 | 20.36 | 20.66 | 20.36 | 20.66 | -18.04 | - |
19 Jan 2024 | 20.30 | 20.42 | 20.26 | 20.34 | -17.77 | - |
18 Jan 2024 | 20.78 | 20.90 | 20.78 | 20.88 | -18.24 | - |
17 Jan 2024 | 21.08 | 21.10 | 20.74 | 20.74 | -18.11 | - |
16 Jan 2024 | 21.54 | 21.62 | 21.54 | 21.54 | -18.81 | - |
15 Jan 2024 | 21.70 | 21.92 | 21.64 | 21.92 | -19.15 | - |
12 Jan 2024 | 21.62 | 21.68 | 21.62 | 21.68 | -18.94 | - |
11 Jan 2024 | 21.44 | 21.46 | 21.18 | 21.18 | -18.50 | - |
10 Jan 2024 | 21.10 | 21.18 | 21.10 | 21.16 | -18.48 | - |
09 Jan 2024 | 20.56 | 20.66 | 20.56 | 20.66 | -18.04 | - |
08 Jan 2024 | 20.58 | 20.64 | 20.54 | 20.64 | -18.03 | - |
05 Jan 2024 | 20.44 | 20.58 | 20.44 | 20.54 | -17.94 | - |
04 Jan 2024 | 20.78 | 20.82 | 20.66 | 20.70 | -18.08 | - |
03 Jan 2024 | 20.68 | 20.84 | 20.68 | 20.70 | -18.08 | - |
02 Jan 2024 | 20.70 | 20.90 | 20.70 | 20.78 | -18.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |