Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 22.38 | 22.38 | 22.02 | 22.04 | 22.04 | 94,600 |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 188,600 |
02 July 2024 | 22.14 | 22.58 | 22.14 | 22.34 | 22.34 | 310,900 |
01 July 2024 | 22.12 | 22.32 | 22.08 | 22.20 | 22.20 | 191,200 |
28 June 2024 | 22.20 | 22.20 | 22.02 | 22.04 | 22.04 | 164,300 |
27 June 2024 | 22.36 | 22.48 | 22.06 | 22.20 | 22.20 | 400,400 |
27 June 2024 | 0.88 Dividend | |||||
26 June 2024 | 23.20 | 23.34 | 23.16 | 23.26 | 22.38 | 174,900 |
25 June 2024 | 23.14 | 23.38 | 23.10 | 23.20 | 22.32 | 147,100 |
24 June 2024 | 23.20 | 23.34 | 23.04 | 23.06 | 22.19 | 275,300 |
21 June 2024 | 23.14 | 23.26 | 23.08 | 23.18 | 22.30 | 255,000 |
20 June 2024 | 23.30 | 23.40 | 23.12 | 23.14 | 22.26 | 133,600 |
19 June 2024 | 23.68 | 23.78 | 23.10 | 23.30 | 22.42 | 273,000 |
18 June 2024 | 23.20 | 23.40 | 23.20 | 23.30 | 22.42 | 101,000 |
14 June 2024 | 23.34 | 23.40 | 23.06 | 23.20 | 22.32 | 343,100 |
13 June 2024 | 23.70 | 23.70 | 23.34 | 23.36 | 22.48 | 449,900 |
12 June 2024 | 23.72 | 23.88 | 23.60 | 23.70 | 22.80 | 409,300 |
11 June 2024 | 23.92 | 24.00 | 23.70 | 23.72 | 22.82 | 179,100 |
10 June 2024 | 24.02 | 24.02 | 23.90 | 23.90 | 23.00 | 91,800 |
07 June 2024 | 23.72 | 24.34 | 23.72 | 23.94 | 23.03 | 51,000 |
06 June 2024 | 23.88 | 23.96 | 23.64 | 23.70 | 22.80 | 347,800 |
05 June 2024 | 24.18 | 24.18 | 23.88 | 23.88 | 22.98 | 26,000 |
04 June 2024 | 24.00 | 24.04 | 23.60 | 23.98 | 23.07 | 402,300 |
31 May 2024 | 24.00 | 24.10 | 23.80 | 24.00 | 23.09 | 227,400 |
30 May 2024 | 24.20 | 24.24 | 23.98 | 24.00 | 23.09 | 94,300 |
29 May 2024 | 24.16 | 24.40 | 23.90 | 24.16 | 23.25 | 200,700 |
28 May 2024 | 24.28 | 24.28 | 24.16 | 24.16 | 23.25 | 159,000 |
27 May 2024 | 24.56 | 24.78 | 24.28 | 24.30 | 23.38 | 162,500 |
24 May 2024 | 24.86 | 24.86 | 24.52 | 24.56 | 23.63 | 152,500 |
23 May 2024 | 24.94 | 25.20 | 24.72 | 24.90 | 23.96 | 128,800 |
21 May 2024 | 25.20 | 25.40 | 24.86 | 24.92 | 23.98 | 93,300 |
20 May 2024 | 25.60 | 25.60 | 25.20 | 25.34 | 24.38 | 94,900 |
17 May 2024 | 24.80 | 25.80 | 24.68 | 25.60 | 24.63 | 514,800 |
16 May 2024 | 24.48 | 24.84 | 24.34 | 24.76 | 23.82 | 409,800 |
15 May 2024 | 24.00 | 24.36 | 23.94 | 24.20 | 23.28 | 349,400 |
14 May 2024 | 23.90 | 23.98 | 23.66 | 23.68 | 22.78 | 154,200 |
13 May 2024 | 23.66 | 23.98 | 23.56 | 23.72 | 22.82 | 165,900 |
10 May 2024 | 23.80 | 23.80 | 23.52 | 23.58 | 22.69 | 78,700 |
09 May 2024 | 23.70 | 23.90 | 23.60 | 23.90 | 23.00 | 124,700 |
08 May 2024 | 23.68 | 23.80 | 23.52 | 23.76 | 22.86 | 112,400 |
07 May 2024 | 23.32 | 23.78 | 23.32 | 23.72 | 22.82 | 223,300 |
06 May 2024 | 23.40 | 23.40 | 23.22 | 23.32 | 22.44 | 86,200 |
03 May 2024 | 23.30 | 23.48 | 23.30 | 23.40 | 22.51 | 70,700 |
02 May 2024 | 23.28 | 23.30 | 23.02 | 23.28 | 22.40 | 160,700 |
30 Apr 2024 | 23.26 | 23.28 | 22.92 | 23.26 | 22.38 | 74,900 |
29 Apr 2024 | 23.40 | 23.40 | 23.12 | 23.26 | 22.38 | 120,200 |
26 Apr 2024 | 23.30 | 23.36 | 23.06 | 23.14 | 22.26 | 58,200 |
25 Apr 2024 | 23.00 | 23.42 | 22.96 | 23.36 | 22.48 | 131,400 |
24 Apr 2024 | 23.06 | 23.24 | 22.94 | 23.00 | 22.13 | 103,200 |
23 Apr 2024 | 23.30 | 23.30 | 22.80 | 23.06 | 22.19 | 111,300 |
22 Apr 2024 | 22.40 | 23.50 | 22.40 | 23.04 | 22.17 | 132,500 |
19 Apr 2024 | 22.80 | 22.96 | 22.40 | 22.40 | 21.55 | 341,500 |
18 Apr 2024 | 22.84 | 22.88 | 22.74 | 22.78 | 21.92 | 106,900 |
17 Apr 2024 | 22.76 | 23.08 | 22.76 | 22.80 | 21.94 | 210,400 |
16 Apr 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 21.65 | 344,200 |
15 Apr 2024 | 23.26 | 23.30 | 23.00 | 23.04 | 22.17 | 84,200 |
12 Apr 2024 | 23.50 | 23.60 | 23.30 | 23.30 | 22.42 | 199,400 |
09 Apr 2024 | 23.68 | 23.68 | 23.50 | 23.68 | 22.78 | 88,900 |
08 Apr 2024 | 23.64 | 23.70 | 23.60 | 23.70 | 22.80 | 60,900 |
05 Apr 2024 | 23.60 | 23.68 | 23.50 | 23.64 | 22.75 | 80,600 |
04 Apr 2024 | 23.72 | 23.72 | 23.50 | 23.60 | 22.71 | 62,100 |
03 Apr 2024 | 23.50 | 23.68 | 23.42 | 23.50 | 22.61 | 94,100 |
02 Apr 2024 | 23.68 | 23.68 | 23.44 | 23.50 | 22.61 | 43,700 |
01 Apr 2024 | 23.34 | 23.80 | 23.28 | 23.70 | 22.80 | 74,500 |
29 Mar 2024 | 23.50 | 23.60 | 23.20 | 23.32 | 22.44 | 55,800 |
27 Mar 2024 | 23.20 | 23.38 | 23.10 | 23.22 | 22.34 | 260,500 |
26 Mar 2024 | 23.18 | 23.30 | 22.96 | 23.20 | 22.32 | 112,100 |
25 Mar 2024 | 23.00 | 23.48 | 23.00 | 23.30 | 22.42 | 362,500 |
22 Mar 2024 | 22.94 | 23.08 | 22.72 | 23.00 | 22.13 | 355,000 |
21 Mar 2024 | 23.08 | 23.24 | 22.88 | 22.88 | 22.01 | 372,900 |
20 Mar 2024 | 23.18 | 23.18 | 23.04 | 23.06 | 22.19 | 53,400 |
19 Mar 2024 | 23.10 | 23.30 | 23.00 | 23.06 | 22.19 | 77,500 |
18 Mar 2024 | 22.98 | 23.22 | 22.98 | 23.10 | 22.23 | 185,000 |
15 Mar 2024 | 22.92 | 23.32 | 22.92 | 23.00 | 22.13 | 159,800 |
14 Mar 2024 | 22.96 | 23.06 | 22.94 | 23.00 | 22.13 | 32,500 |
13 Mar 2024 | 22.98 | 23.02 | 22.92 | 23.00 | 22.13 | 68,200 |
12 Mar 2024 | 23.18 | 23.18 | 22.94 | 23.02 | 22.15 | 94,100 |
11 Mar 2024 | 23.10 | 23.12 | 22.92 | 23.08 | 22.21 | 65,400 |
08 Mar 2024 | 23.34 | 23.34 | 22.84 | 22.84 | 21.98 | 125,400 |
07 Mar 2024 | 22.90 | 23.48 | 22.90 | 23.42 | 22.53 | 169,700 |
06 Mar 2024 | 22.90 | 23.32 | 22.88 | 22.92 | 22.05 | 184,000 |
05 Mar 2024 | 23.36 | 23.38 | 22.88 | 22.90 | 22.03 | 303,300 |
04 Mar 2024 | 22.86 | 23.44 | 22.50 | 23.30 | 22.42 | 290,700 |
01 Mar 2024 | 22.96 | 22.96 | 22.56 | 22.76 | 21.90 | 401,000 |
29 Feb 2024 | 22.78 | 22.96 | 22.66 | 22.66 | 21.80 | 792,200 |
28 Feb 2024 | 22.52 | 23.00 | 22.52 | 22.64 | 21.78 | 438,000 |
27 Feb 2024 | 22.84 | 22.84 | 22.22 | 22.34 | 21.49 | 651,700 |
26 Feb 2024 | 23.08 | 23.08 | 22.82 | 22.82 | 21.96 | 196,200 |
23 Feb 2024 | 23.10 | 23.18 | 23.04 | 23.08 | 22.21 | 198,500 |
22 Feb 2024 | 23.10 | 23.36 | 22.96 | 23.10 | 22.23 | 258,200 |
21 Feb 2024 | 22.92 | 23.16 | 22.92 | 23.02 | 22.15 | 182,200 |
20 Feb 2024 | 23.42 | 23.66 | 22.86 | 22.92 | 22.05 | 535,400 |
19 Feb 2024 | 24.70 | 24.84 | 23.40 | 23.44 | 22.55 | 585,600 |
16 Feb 2024 | 24.78 | 24.90 | 24.78 | 24.84 | 23.90 | 143,300 |
15 Feb 2024 | 24.62 | 24.80 | 24.58 | 24.80 | 23.86 | 183,100 |
14 Feb 2024 | 24.70 | 24.88 | 24.58 | 24.60 | 23.67 | 56,400 |
13 Feb 2024 | 24.98 | 25.10 | 24.54 | 24.70 | 23.77 | 68,200 |
09 Feb 2024 | 24.72 | 25.00 | 24.52 | 24.98 | 24.03 | 20,100 |
08 Feb 2024 | 25.02 | 25.28 | 24.86 | 24.88 | 23.94 | 79,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |