Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 764,268 |
14 June 2024 | 20.40 | 20.80 | 20.30 | 20.30 | 20.30 | 930,600 |
13 June 2024 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 630,600 |
12 June 2024 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | 473,800 |
11 June 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
10 June 2024 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | 1,513,600 |
07 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
06 June 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 827,000 |
05 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
04 June 2024 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 1,264,100 |
31 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
30 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
29 May 2024 | 21.70 | 21.80 | 21.20 | 21.30 | 21.30 | 1,464,200 |
28 May 2024 | 22.00 | 22.30 | 21.70 | 21.80 | 21.80 | 1,636,100 |
27 May 2024 | 21.30 | 22.30 | 21.30 | 22.00 | 22.00 | 2,968,800 |
24 May 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
23 May 2024 | 21.00 | 21.30 | 20.90 | 20.90 | 20.90 | 1,347,900 |
21 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
20 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
17 May 2024 | 20.30 | 21.30 | 20.30 | 21.30 | 21.30 | 3,768,100 |
16 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
15 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
14 May 2024 | 20.50 | 20.70 | 20.20 | 20.40 | 20.40 | 750,800 |
13 May 2024 | 20.40 | 20.50 | 20.10 | 20.50 | 20.50 | 486,300 |
10 May 2024 | 20.60 | 20.70 | 20.30 | 20.30 | 20.30 | 1,559,400 |
09 May 2024 | 20.80 | 21.10 | 20.60 | 20.60 | 20.60 | 937,900 |
08 May 2024 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | 1,333,100 |
07 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
03 May 2024 | 21.20 | 21.50 | 21.00 | 21.10 | 21.10 | 879,200 |
02 May 2024 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | 1,405,800 |
30 Apr 2024 | 21.60 | 21.70 | 21.30 | 21.50 | 21.50 | 1,316,600 |
29 Apr 2024 | 21.50 | 21.80 | 21.40 | 21.70 | 21.70 | 420,200 |
26 Apr 2024 | 21.70 | 21.90 | 21.40 | 21.40 | 21.40 | 2,153,200 |
25 Apr 2024 | 22.00 | 22.30 | 21.60 | 21.70 | 21.70 | 2,090,100 |
24 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
23 Apr 2024 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | 730,400 |
22 Apr 2024 | 22.40 | 22.70 | 22.30 | 22.60 | 22.60 | 524,900 |
19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
18 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
17 Apr 2024 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | 2,324,000 |
11 Apr 2024 | 23.60 | 23.60 | 23.10 | 23.20 | 23.20 | 1,890,600 |
10 Apr 2024 | 23.20 | 23.70 | 23.20 | 23.60 | 23.60 | 1,213,400 |
09 Apr 2024 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 1,790,400 |
05 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.60 | 22.60 | 1,157,200 |
04 Apr 2024 | 22.40 | 22.60 | 22.30 | 22.40 | 22.40 | 1,515,500 |
03 Apr 2024 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | 2,162,100 |
02 Apr 2024 | 21.90 | 22.50 | 21.90 | 22.30 | 22.30 | 2,092,000 |
01 Apr 2024 | 21.20 | 22.30 | 21.00 | 22.10 | 22.10 | 3,025,500 |
29 Mar 2024 | 22.00 | 22.10 | 21.00 | 21.10 | 21.10 | 3,666,400 |
28 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
27 Mar 2024 | 22.30 | 22.50 | 22.20 | 22.20 | 22.20 | 812,800 |
26 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
25 Mar 2024 | 22.60 | 22.70 | 22.30 | 22.40 | 22.40 | 1,198,400 |
22 Mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
21 Mar 2024 | 22.40 | 23.10 | 22.40 | 22.90 | 22.90 | 1,836,800 |
20 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
19 Mar 2024 | 22.20 | 22.50 | 22.20 | 22.30 | 22.30 | 619,600 |
18 Mar 2024 | 22.40 | 22.50 | 21.90 | 22.30 | 22.30 | 2,526,700 |
15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
14 Mar 2024 | 22.10 | 22.60 | 22.10 | 22.50 | 22.50 | 1,864,300 |
14 Mar 2024 | 0.95 Dividend | |||||
13 Mar 2024 | 23.20 | 23.30 | 22.90 | 22.90 | 21.95 | 2,205,800 |
12 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.24 | - |
11 Mar 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.24 | 1,374,600 |
08 Mar 2024 | 23.20 | 23.70 | 23.10 | 23.50 | 22.53 | 1,024,200 |
07 Mar 2024 | 23.10 | 23.60 | 23.00 | 23.20 | 22.24 | 2,316,400 |
06 Mar 2024 | 22.60 | 23.40 | 22.60 | 23.00 | 22.05 | 1,329,000 |
05 Mar 2024 | 23.30 | 23.30 | 22.50 | 22.70 | 21.76 | 2,306,100 |
04 Mar 2024 | 24.00 | 24.10 | 23.10 | 23.10 | 22.14 | 2,674,400 |
01 Mar 2024 | 23.50 | 24.00 | 23.10 | 23.90 | 22.91 | 2,556,200 |
29 Feb 2024 | 24.10 | 24.40 | 23.80 | 23.80 | 22.81 | 1,215,500 |
28 Feb 2024 | 24.80 | 24.80 | 24.10 | 24.10 | 23.10 | 2,264,400 |
27 Feb 2024 | 24.90 | 25.00 | 24.50 | 24.90 | 23.87 | 863,700 |
23 Feb 2024 | 25.25 | 26.00 | 24.70 | 24.80 | 23.77 | 7,578,300 |
22 Feb 2024 | 24.30 | 25.25 | 24.20 | 25.25 | 24.20 | 1,836,900 |
21 Feb 2024 | 25.25 | 25.25 | 24.10 | 24.20 | 23.20 | 4,865,300 |
20 Feb 2024 | 25.75 | 26.00 | 25.25 | 25.25 | 24.20 | 884,500 |
19 Feb 2024 | 24.90 | 25.75 | 24.90 | 25.75 | 24.68 | 828,600 |
16 Feb 2024 | 25.50 | 25.50 | 24.80 | 24.90 | 23.87 | 1,082,900 |
15 Feb 2024 | 25.25 | 25.50 | 24.70 | 25.25 | 24.20 | 2,753,400 |
14 Feb 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 24.20 | 4,086,100 |
13 Feb 2024 | 26.00 | 26.75 | 26.00 | 26.50 | 25.40 | 1,087,700 |
12 Feb 2024 | 26.00 | 26.50 | 26.00 | 26.00 | 24.92 | 1,655,600 |
09 Feb 2024 | 27.25 | 27.50 | 25.75 | 26.25 | 25.16 | 5,698,500 |
08 Feb 2024 | 28.00 | 28.00 | 27.25 | 27.25 | 26.12 | 2,764,400 |
07 Feb 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 27.32 | 1,199,100 |
06 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 27.32 | 281,500 |
05 Feb 2024 | 28.75 | 29.00 | 28.00 | 28.00 | 26.84 | 1,247,300 |
02 Feb 2024 | 28.50 | 29.00 | 28.50 | 28.50 | 27.32 | 395,900 |
01 Feb 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.32 | 1,084,600 |
31 Jan 2024 | 29.00 | 29.50 | 28.25 | 29.25 | 28.04 | 1,732,600 |
30 Jan 2024 | 29.00 | 29.25 | 28.50 | 29.00 | 27.80 | 1,531,400 |
29 Jan 2024 | 28.50 | 29.50 | 28.25 | 29.00 | 27.80 | 1,366,800 |
26 Jan 2024 | 28.50 | 28.75 | 28.00 | 28.25 | 27.08 | 828,300 |
25 Jan 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.32 | 561,100 |
24 Jan 2024 | 28.75 | 29.50 | 28.50 | 29.25 | 28.04 | 1,292,300 |
23 Jan 2024 | 29.25 | 29.25 | 27.50 | 29.00 | 27.80 | 5,877,300 |
22 Jan 2024 | 30.50 | 30.50 | 29.00 | 29.25 | 28.04 | 1,250,300 |
19 Jan 2024 | 30.00 | 30.50 | 29.75 | 30.50 | 29.23 | 1,935,200 |
18 Jan 2024 | 29.00 | 29.75 | 28.75 | 29.75 | 28.52 | 1,553,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |