Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 21.35 | 21.41 | 20.69 | 20.82 | 20.82 | 105,000 |
03 Jun 2024 | 20.76 | 21.35 | 20.53 | 20.88 | 20.88 | 161,400 |
31 May 2024 | 20.07 | 20.79 | 20.07 | 20.49 | 20.49 | 154,200 |
30 May 2024 | 19.47 | 20.00 | 19.27 | 20.00 | 20.00 | 120,600 |
29 May 2024 | 19.40 | 19.70 | 19.25 | 19.57 | 19.57 | 111,600 |
28 May 2024 | 19.50 | 19.94 | 19.37 | 19.64 | 19.64 | 211,400 |
24 May 2024 | 19.37 | 19.54 | 19.16 | 19.30 | 19.30 | 58,400 |
23 May 2024 | 19.35 | 19.35 | 18.90 | 19.25 | 19.25 | 90,300 |
22 May 2024 | 19.69 | 19.85 | 19.19 | 19.35 | 19.35 | 70,300 |
21 May 2024 | 19.58 | 19.87 | 19.51 | 19.72 | 19.72 | 72,400 |
20 May 2024 | 19.54 | 20.05 | 19.54 | 19.70 | 19.70 | 102,000 |
17 May 2024 | 19.64 | 19.95 | 19.40 | 19.54 | 19.54 | 47,800 |
17 May 2024 | 0.14 Dividend | |||||
16 May 2024 | 20.20 | 20.42 | 19.87 | 19.96 | 19.82 | 73,700 |
15 May 2024 | 20.28 | 20.59 | 20.06 | 20.14 | 20.00 | 87,600 |
14 May 2024 | 19.90 | 20.57 | 19.71 | 19.88 | 19.74 | 120,100 |
13 May 2024 | 20.49 | 21.04 | 19.32 | 19.90 | 19.76 | 180,100 |
10 May 2024 | 19.91 | 20.15 | 18.37 | 19.03 | 18.90 | 113,500 |
09 May 2024 | 19.99 | 20.16 | 19.12 | 19.91 | 19.77 | 207,400 |
08 May 2024 | 18.09 | 20.29 | 17.97 | 19.94 | 19.80 | 197,300 |
07 May 2024 | 16.92 | 16.96 | 16.46 | 16.65 | 16.53 | 42,900 |
06 May 2024 | 16.78 | 17.04 | 16.74 | 16.77 | 16.65 | 46,700 |
03 May 2024 | 16.84 | 16.86 | 16.47 | 16.65 | 16.53 | 29,600 |
02 May 2024 | 16.16 | 16.92 | 16.16 | 16.84 | 16.72 | 34,900 |
01 May 2024 | 16.17 | 16.33 | 15.98 | 16.06 | 15.95 | 55,000 |
30 Apr 2024 | 16.96 | 16.96 | 16.18 | 16.27 | 16.16 | 33,200 |
29 Apr 2024 | 16.99 | 17.10 | 16.63 | 16.84 | 16.72 | 27,900 |
26 Apr 2024 | 16.89 | 17.05 | 16.77 | 16.87 | 16.75 | 32,300 |
25 Apr 2024 | 16.82 | 16.82 | 16.56 | 16.73 | 16.61 | 25,000 |
24 Apr 2024 | 16.86 | 17.00 | 16.67 | 16.84 | 16.72 | 37,300 |
23 Apr 2024 | 16.91 | 17.07 | 16.72 | 16.77 | 16.65 | 67,000 |
22 Apr 2024 | 16.58 | 17.04 | 16.58 | 16.79 | 16.67 | 58,300 |
19 Apr 2024 | 16.34 | 16.69 | 16.34 | 16.58 | 16.46 | 35,200 |
18 Apr 2024 | 16.18 | 16.50 | 16.08 | 16.49 | 16.37 | 31,200 |
17 Apr 2024 | 16.57 | 16.83 | 16.24 | 16.24 | 16.13 | 37,300 |
16 Apr 2024 | 16.46 | 17.05 | 16.29 | 16.75 | 16.63 | 91,600 |
15 Apr 2024 | 15.87 | 16.51 | 15.87 | 16.47 | 16.35 | 58,500 |
12 Apr 2024 | 16.45 | 16.45 | 15.68 | 15.84 | 15.73 | 36,000 |
11 Apr 2024 | 16.26 | 16.55 | 16.19 | 16.51 | 16.39 | 26,100 |
10 Apr 2024 | 16.67 | 16.77 | 16.11 | 16.32 | 16.21 | 34,300 |
09 Apr 2024 | 16.95 | 16.97 | 16.72 | 16.80 | 16.68 | 36,200 |
08 Apr 2024 | 16.42 | 17.03 | 16.40 | 16.90 | 16.78 | 59,900 |
05 Apr 2024 | 16.43 | 16.69 | 16.09 | 16.42 | 16.30 | 52,900 |
04 Apr 2024 | 16.52 | 16.81 | 16.32 | 16.45 | 16.33 | 21,600 |
03 Apr 2024 | 16.56 | 16.95 | 16.31 | 16.52 | 16.40 | 39,300 |
02 Apr 2024 | 17.13 | 17.13 | 16.55 | 16.99 | 16.87 | 57,600 |
01 Apr 2024 | 16.54 | 17.70 | 16.47 | 17.25 | 17.13 | 160,700 |
28 Mar 2024 | 16.62 | 16.86 | 16.41 | 16.52 | 16.40 | 45,300 |
27 Mar 2024 | 16.49 | 16.90 | 16.49 | 16.69 | 16.57 | 75,400 |
26 Mar 2024 | 16.75 | 16.88 | 16.38 | 16.49 | 16.37 | 61,500 |
25 Mar 2024 | 16.53 | 16.98 | 16.45 | 16.76 | 16.64 | 93,400 |
22 Mar 2024 | 16.67 | 16.86 | 16.39 | 16.53 | 16.41 | 47,400 |
21 Mar 2024 | 16.45 | 16.94 | 16.31 | 16.52 | 16.40 | 128,000 |
20 Mar 2024 | 16.09 | 16.80 | 15.79 | 16.57 | 16.45 | 89,700 |
19 Mar 2024 | 15.41 | 16.24 | 15.41 | 16.17 | 16.06 | 108,400 |
18 Mar 2024 | 16.60 | 16.72 | 15.37 | 15.72 | 15.61 | 176,400 |
15 Mar 2024 | 16.29 | 16.93 | 15.90 | 16.60 | 16.48 | 215,600 |
14 Mar 2024 | 14.60 | 16.70 | 14.51 | 16.10 | 15.99 | 302,600 |
13 Mar 2024 | 13.80 | 14.20 | 13.80 | 14.18 | 14.08 | 46,300 |
12 Mar 2024 | 13.94 | 14.21 | 13.70 | 13.79 | 13.69 | 49,300 |
11 Mar 2024 | 14.11 | 14.15 | 13.88 | 14.01 | 13.91 | 68,700 |
08 Mar 2024 | 14.15 | 14.44 | 14.09 | 14.23 | 14.13 | 43,600 |
07 Mar 2024 | 14.23 | 14.36 | 14.01 | 14.16 | 14.06 | 31,900 |
06 Mar 2024 | 14.43 | 14.43 | 14.06 | 14.21 | 14.11 | 35,600 |
05 Mar 2024 | 14.39 | 14.80 | 14.39 | 14.47 | 14.37 | 42,700 |
04 Mar 2024 | 14.24 | 14.56 | 14.09 | 14.52 | 14.42 | 49,200 |
01 Mar 2024 | 13.83 | 14.25 | 13.60 | 14.25 | 14.15 | 53,200 |
29 Feb 2024 | 14.41 | 14.45 | 14.17 | 14.37 | 14.27 | 25,500 |
28 Feb 2024 | 14.24 | 14.40 | 14.11 | 14.26 | 14.16 | 78,500 |
27 Feb 2024 | 13.93 | 14.40 | 13.86 | 14.40 | 14.30 | 84,600 |
26 Feb 2024 | 14.24 | 14.37 | 13.96 | 14.06 | 13.96 | 107,100 |
23 Feb 2024 | 13.98 | 14.25 | 13.84 | 14.20 | 14.10 | 37,100 |
22 Feb 2024 | 14.17 | 14.20 | 13.70 | 14.11 | 14.01 | 58,800 |
22 Feb 2024 | 0.14 Dividend | |||||
21 Feb 2024 | 13.86 | 14.30 | 13.86 | 14.28 | 14.04 | 30,000 |
20 Feb 2024 | 14.48 | 14.48 | 13.83 | 13.83 | 13.60 | 43,100 |
16 Feb 2024 | 14.26 | 14.59 | 14.21 | 14.51 | 14.27 | 52,700 |
15 Feb 2024 | 14.07 | 14.46 | 14.01 | 14.35 | 14.11 | 68,700 |
14 Feb 2024 | 13.70 | 14.16 | 13.59 | 14.13 | 13.89 | 33,300 |
13 Feb 2024 | 13.70 | 13.70 | 13.26 | 13.49 | 13.26 | 49,200 |
12 Feb 2024 | 13.72 | 14.24 | 13.72 | 13.84 | 13.61 | 45,400 |
09 Feb 2024 | 13.84 | 13.84 | 13.61 | 13.73 | 13.50 | 29,100 |
08 Feb 2024 | 13.74 | 13.96 | 13.55 | 13.74 | 13.51 | 24,000 |
07 Feb 2024 | 14.11 | 14.11 | 13.42 | 13.63 | 13.40 | 31,000 |
06 Feb 2024 | 13.56 | 14.31 | 13.56 | 14.11 | 13.87 | 64,200 |
05 Feb 2024 | 13.54 | 13.76 | 13.22 | 13.69 | 13.46 | 40,200 |
02 Feb 2024 | 13.56 | 13.75 | 13.39 | 13.75 | 13.52 | 23,700 |
01 Feb 2024 | 13.24 | 13.77 | 13.24 | 13.75 | 13.52 | 37,100 |
31 Jan 2024 | 13.68 | 13.73 | 13.21 | 13.32 | 13.10 | 36,300 |
30 Jan 2024 | 14.05 | 14.14 | 13.56 | 13.79 | 13.56 | 37,200 |
29 Jan 2024 | 13.94 | 14.21 | 13.70 | 14.09 | 13.85 | 67,900 |
26 Jan 2024 | 14.14 | 14.19 | 13.86 | 13.98 | 13.75 | 18,800 |
25 Jan 2024 | 14.04 | 14.25 | 13.87 | 14.11 | 13.87 | 24,300 |
24 Jan 2024 | 13.75 | 14.07 | 13.61 | 14.04 | 13.80 | 41,800 |
23 Jan 2024 | 14.00 | 14.00 | 13.63 | 13.63 | 13.40 | 47,800 |
22 Jan 2024 | 13.52 | 14.00 | 13.51 | 13.90 | 13.67 | 86,800 |
19 Jan 2024 | 13.43 | 13.63 | 13.24 | 13.52 | 13.29 | 83,500 |
18 Jan 2024 | 13.91 | 13.91 | 13.25 | 13.51 | 13.28 | 32,700 |
17 Jan 2024 | 13.76 | 14.10 | 13.71 | 14.00 | 13.77 | 75,100 |
16 Jan 2024 | 14.05 | 14.05 | 13.74 | 13.91 | 13.68 | 66,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |