Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 20.06 | 20.07 | 19.80 | 19.80 | 19.80 | - |
28 May 2024 | 20.12 | 20.28 | 20.12 | 20.28 | 20.28 | - |
27 May 2024 | 19.92 | 20.06 | 19.92 | 20.06 | 20.06 | - |
24 May 2024 | 20.04 | 20.21 | 20.04 | 20.21 | 20.21 | - |
23 May 2024 | 19.93 | 20.40 | 19.93 | 20.40 | 20.40 | - |
22 May 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
21 May 2024 | 20.10 | 20.23 | 20.10 | 20.23 | 20.23 | - |
20 May 2024 | 19.85 | 20.14 | 19.85 | 20.14 | 20.14 | - |
17 May 2024 | 19.92 | 19.92 | 19.84 | 19.84 | 19.84 | - |
16 May 2024 | 20.31 | 20.31 | 20.16 | 20.16 | 20.16 | - |
15 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
14 May 2024 | 19.97 | 20.04 | 19.94 | 20.00 | 20.00 | - |
13 May 2024 | 20.47 | 20.47 | 20.05 | 20.05 | 20.05 | 3 |
10 May 2024 | 20.37 | 20.37 | 20.34 | 20.34 | 20.34 | - |
09 May 2024 | 20.22 | 20.22 | 20.02 | 20.21 | 20.21 | - |
08 May 2024 | 20.24 | 20.37 | 20.19 | 20.19 | 20.19 | - |
07 May 2024 | 20.02 | 20.32 | 20.02 | 20.31 | 20.31 | - |
06 May 2024 | 19.80 | 20.14 | 19.80 | 20.14 | 20.14 | - |
03 May 2024 | 19.68 | 19.86 | 19.60 | 19.86 | 19.86 | 150 |
02 May 2024 | 19.30 | 19.87 | 19.30 | 19.56 | 19.56 | - |
30 Apr 2024 | 19.44 | 19.62 | 19.44 | 19.44 | 19.44 | - |
29 Apr 2024 | 19.25 | 19.55 | 19.25 | 19.55 | 19.55 | - |
26 Apr 2024 | 18.83 | 19.66 | 18.83 | 19.50 | 19.50 | - |
25 Apr 2024 | 19.19 | 19.19 | 19.06 | 19.06 | 19.06 | - |
24 Apr 2024 | 19.42 | 19.42 | 19.23 | 19.23 | 19.23 | - |
23 Apr 2024 | 19.15 | 19.25 | 19.06 | 19.25 | 19.25 | - |
22 Apr 2024 | 18.74 | 19.20 | 18.74 | 19.20 | 19.20 | - |
19 Apr 2024 | 18.58 | 18.59 | 18.42 | 18.59 | 18.59 | - |
18 Apr 2024 | 18.77 | 18.92 | 18.77 | 18.81 | 18.81 | - |
17 Apr 2024 | 18.52 | 18.89 | 18.52 | 18.82 | 18.82 | - |
16 Apr 2024 | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | - |
15 Apr 2024 | 18.91 | 19.26 | 18.91 | 19.26 | 19.26 | - |
12 Apr 2024 | 19.08 | 19.28 | 19.08 | 19.11 | 19.11 | - |
11 Apr 2024 | 19.41 | 19.47 | 19.41 | 19.47 | 19.47 | - |
10 Apr 2024 | 19.57 | 19.72 | 19.38 | 19.38 | 19.38 | - |
09 Apr 2024 | 19.64 | 19.71 | 19.53 | 19.53 | 19.53 | - |
08 Apr 2024 | 19.76 | 19.76 | 19.66 | 19.66 | 19.66 | - |
05 Apr 2024 | 19.31 | 19.58 | 19.31 | 19.58 | 19.58 | - |
04 Apr 2024 | 19.23 | 19.78 | 19.23 | 19.78 | 19.78 | - |
03 Apr 2024 | 18.92 | 19.23 | 18.92 | 19.23 | 19.23 | - |
02 Apr 2024 | 18.78 | 19.28 | 18.78 | 19.16 | 19.16 | - |
28 Mar 2024 | 19.21 | 19.21 | 18.83 | 18.83 | 18.83 | - |
27 Mar 2024 | 19.31 | 19.31 | 19.16 | 19.16 | 19.16 | - |
27 Mar 2024 | 7.5 Dividend | |||||
26 Mar 2024 | 19.73 | 19.90 | 19.72 | 19.90 | 12.40 | - |
25 Mar 2024 | 20.21 | 20.21 | 19.93 | 19.98 | 12.45 | - |
22 Mar 2024 | 20.10 | 20.10 | 19.97 | 19.97 | 12.44 | - |
21 Mar 2024 | 20.24 | 20.33 | 20.21 | 20.33 | 12.67 | - |
20 Mar 2024 | 19.78 | 20.01 | 19.78 | 19.86 | 12.38 | - |
19 Mar 2024 | 20.15 | 20.15 | 19.81 | 19.81 | 12.34 | - |
18 Mar 2024 | 20.93 | 21.05 | 20.92 | 20.99 | 13.08 | - |
15 Mar 2024 | 20.62 | 20.82 | 20.62 | 20.82 | 12.97 | - |
14 Mar 2024 | 20.58 | 20.62 | 20.58 | 20.62 | 12.85 | - |
13 Mar 2024 | 20.94 | 20.94 | 20.89 | 20.91 | 13.03 | - |
12 Mar 2024 | 20.27 | 21.04 | 20.27 | 21.04 | 13.11 | 2 |
11 Mar 2024 | 20.40 | 20.40 | 20.13 | 20.25 | 12.62 | 500 |
08 Mar 2024 | 20.03 | 20.25 | 20.00 | 20.13 | 12.54 | - |
07 Mar 2024 | 19.89 | 20.00 | 19.81 | 20.00 | 12.46 | - |
06 Mar 2024 | 19.64 | 19.92 | 19.64 | 19.92 | 12.41 | - |
05 Mar 2024 | 19.84 | 19.90 | 19.75 | 19.90 | 12.40 | - |
04 Mar 2024 | 20.14 | 20.14 | 19.94 | 19.94 | 12.42 | - |
01 Mar 2024 | 20.20 | 20.23 | 20.14 | 20.15 | 12.55 | - |
29 Feb 2024 | 20.15 | 20.21 | 20.15 | 20.15 | 12.55 | - |
28 Feb 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 12.46 | - |
27 Feb 2024 | 19.74 | 19.94 | 19.74 | 19.94 | 12.42 | - |
26 Feb 2024 | 19.84 | 19.84 | 19.72 | 19.72 | 12.29 | - |
23 Feb 2024 | 19.28 | 19.50 | 19.28 | 19.50 | 12.15 | - |
22 Feb 2024 | 19.47 | 19.73 | 19.45 | 19.45 | 12.12 | - |
21 Feb 2024 | 19.27 | 19.34 | 19.27 | 19.30 | 12.02 | - |
20 Feb 2024 | 19.31 | 19.31 | 19.16 | 19.16 | 11.94 | - |
19 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 12.03 | - |
16 Feb 2024 | 19.27 | 19.48 | 19.27 | 19.48 | 12.14 | - |
15 Feb 2024 | 18.85 | 19.30 | 18.85 | 19.30 | 12.02 | 400 |
14 Feb 2024 | 18.43 | 18.67 | 18.43 | 18.67 | 11.63 | - |
13 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 11.57 | - |
12 Feb 2024 | 18.41 | 18.53 | 18.41 | 18.53 | 11.54 | - |
09 Feb 2024 | 18.53 | 18.64 | 18.50 | 18.50 | 11.53 | - |
08 Feb 2024 | 18.52 | 18.63 | 18.42 | 18.63 | 11.60 | - |
07 Feb 2024 | 18.82 | 18.82 | 18.69 | 18.69 | 11.64 | - |
06 Feb 2024 | 18.16 | 18.74 | 18.16 | 18.74 | 11.67 | - |
05 Feb 2024 | 18.52 | 18.52 | 18.33 | 18.33 | 11.42 | - |
02 Feb 2024 | 18.28 | 18.59 | 18.28 | 18.51 | 11.53 | - |
01 Feb 2024 | 18.18 | 18.32 | 18.15 | 18.32 | 11.41 | - |
31 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 10.87 | - |
30 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 10.92 | - |
29 Jan 2024 | 17.69 | 17.69 | 17.40 | 17.40 | 10.84 | - |
26 Jan 2024 | 17.69 | 17.77 | 17.67 | 17.77 | 11.07 | - |
25 Jan 2024 | 17.21 | 17.61 | 17.21 | 17.40 | 10.84 | - |
24 Jan 2024 | 17.27 | 17.27 | 17.18 | 17.19 | 10.71 | - |
23 Jan 2024 | 17.22 | 17.31 | 17.16 | 17.31 | 10.78 | - |
22 Jan 2024 | 16.97 | 17.11 | 16.97 | 17.10 | 10.65 | - |
19 Jan 2024 | 16.90 | 16.98 | 16.90 | 16.98 | 10.58 | - |
18 Jan 2024 | 16.64 | 16.64 | 16.62 | 16.62 | 10.35 | - |
17 Jan 2024 | 16.49 | 16.64 | 16.44 | 16.44 | 10.24 | - |
16 Jan 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 10.60 | - |
15 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 10.76 | - |
12 Jan 2024 | 17.35 | 17.49 | 17.35 | 17.36 | 10.82 | - |
11 Jan 2024 | 17.73 | 17.75 | 17.41 | 17.41 | 10.84 | - |
10 Jan 2024 | 17.64 | 17.67 | 17.64 | 17.67 | 11.01 | - |
09 Jan 2024 | 18.03 | 18.03 | 17.64 | 17.64 | 10.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |