Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.36 | 19.48 | 19.30 | 19.45 | 19.45 | 13,989 |
27 May 2024 | 19.53 | 19.54 | 19.23 | 19.45 | 19.45 | 58,700 |
20 May 2024 | 19.83 | 19.83 | 19.47 | 19.59 | 19.59 | 6,800 |
13 May 2024 | 19.53 | 19.96 | 19.47 | 19.90 | 19.90 | 14,500 |
06 May 2024 | 19.06 | 19.52 | 19.03 | 19.52 | 19.52 | 7,900 |
29 Apr 2024 | 18.65 | 19.02 | 18.53 | 18.95 | 18.95 | 691,100 |
22 Apr 2024 | 18.44 | 18.66 | 18.41 | 18.58 | 18.58 | 11,900 |
15 Apr 2024 | 18.31 | 18.31 | 18.02 | 18.23 | 18.23 | 12,300 |
08 Apr 2024 | 18.76 | 18.79 | 18.29 | 18.29 | 18.29 | 6,300 |
01 Apr 2024 | 18.73 | 18.92 | 18.59 | 18.70 | 18.70 | 36,900 |
25 Mar 2024 | 18.61 | 18.77 | 18.58 | 18.74 | 18.74 | 3,000 |
18 Mar 2024 | 18.22 | 18.58 | 18.07 | 18.52 | 18.52 | 8,900 |
11 Mar 2024 | 18.69 | 18.76 | 18.31 | 18.31 | 18.31 | 9,400 |
04 Mar 2024 | 18.20 | 18.72 | 18.14 | 18.57 | 18.57 | 59,200 |
26 Feb 2024 | 18.44 | 18.55 | 18.04 | 18.32 | 18.32 | 29,200 |
19 Feb 2024 | 18.35 | 18.52 | 18.28 | 18.52 | 18.52 | 6,500 |
12 Feb 2024 | 18.44 | 18.47 | 18.06 | 18.26 | 18.26 | 13,300 |
05 Feb 2024 | 18.00 | 18.45 | 17.98 | 18.39 | 18.39 | 33,000 |
29 Jan 2024 | 18.14 | 18.33 | 17.99 | 18.03 | 18.03 | 210,400 |
22 Jan 2024 | 18.02 | 18.29 | 17.95 | 18.27 | 18.27 | 10,800 |
15 Jan 2024 | 18.20 | 18.27 | 17.84 | 18.04 | 18.04 | 21,300 |
08 Jan 2024 | 18.82 | 18.99 | 18.47 | 18.57 | 18.57 | 60,000 |
01 Jan 2024 | 18.66 | 18.74 | 18.39 | 18.65 | 18.65 | 45,200 |
25 Dec 2023 | 18.65 | 18.96 | 18.65 | 18.84 | 18.84 | 11,900 |
20 Dec 2023 | 0.06 Dividend | |||||
18 Dec 2023 | 18.90 | 19.07 | 18.17 | 18.71 | 18.65 | 57,700 |
11 Dec 2023 | 18.54 | 19.11 | 18.54 | 18.86 | 18.80 | 25,400 |
04 Dec 2023 | 18.29 | 18.53 | 18.28 | 18.52 | 18.46 | 19,700 |
27 Nov 2023 | 18.35 | 18.37 | 18.08 | 18.34 | 18.28 | 16,500 |
20 Nov 2023 | 18.19 | 18.48 | 18.10 | 18.48 | 18.42 | 12,200 |
13 Nov 2023 | 17.43 | 18.19 | 17.43 | 18.19 | 18.13 | 24,700 |
06 Nov 2023 | 17.65 | 17.66 | 17.17 | 17.46 | 17.41 | 10,200 |
30 Oct 2023 | 16.43 | 17.66 | 16.41 | 17.64 | 17.58 | 12,900 |
23 Oct 2023 | 16.40 | 16.50 | 16.17 | 16.19 | 16.14 | 22,000 |
16 Oct 2023 | 17.00 | 17.15 | 16.46 | 16.46 | 16.41 | 11,600 |
09 Oct 2023 | 16.85 | 17.35 | 16.84 | 16.92 | 16.87 | 31,800 |
02 Oct 2023 | 17.03 | 17.03 | 16.64 | 16.99 | 16.94 | 24,000 |
25 Sept 2023 | 17.43 | 17.43 | 16.88 | 17.31 | 17.26 | 16,500 |
18 Sept 2023 | 17.98 | 18.19 | 17.68 | 17.68 | 17.62 | 71,000 |
11 Sept 2023 | 18.14 | 18.14 | 17.82 | 18.08 | 18.02 | 15,700 |
04 Sept 2023 | 18.05 | 18.05 | 17.89 | 17.89 | 17.83 | 3,500 |
28 Aug 2023 | 18.14 | 18.44 | 18.13 | 18.15 | 18.09 | 57,800 |
21 Aug 2023 | 18.03 | 18.09 | 17.96 | 18.02 | 17.96 | 8,700 |
14 Aug 2023 | 18.33 | 18.45 | 17.83 | 17.94 | 17.88 | 13,700 |
07 Aug 2023 | 18.57 | 18.69 | 18.43 | 18.43 | 18.37 | 8,300 |
31 Jul 2023 | 18.94 | 18.94 | 18.44 | 18.57 | 18.51 | 40,600 |
24 Jul 2023 | 19.05 | 19.14 | 18.85 | 19.02 | 18.96 | 78,600 |
17 Jul 2023 | 18.74 | 19.20 | 18.72 | 19.19 | 19.13 | 47,500 |
10 Jul 2023 | 17.62 | 18.34 | 17.59 | 18.30 | 18.24 | 24,200 |
03 Jul 2023 | 17.75 | 17.76 | 17.34 | 17.54 | 17.48 | 72,300 |
26 Jun 2023 | 17.57 | 17.72 | 17.41 | 17.72 | 17.66 | 26,800 |
19 Jun 2023 | 17.95 | 17.95 | 17.58 | 17.62 | 17.56 | 11,100 |
12 Jun 2023 | 17.83 | 18.36 | 17.75 | 18.25 | 18.19 | 18,000 |
07 Jun 2023 | 0.333 Dividend | |||||
05 Jun 2023 | 17.98 | 18.08 | 17.69 | 17.75 | 17.37 | 16,300 |
29 May 2023 | 17.49 | 18.02 | 17.47 | 18.02 | 17.63 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |