Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 23.92 | 24.23 | 23.92 | 24.19 | 24.19 | 15,996 |
17 June 2024 | 24.07 | 24.11 | 23.90 | 24.05 | 24.05 | 17,152 |
14 June 2024 | 24.19 | 24.36 | 23.99 | 24.19 | 24.19 | 17,354 |
14 June 2024 | 0.365625 Dividend | |||||
13 June 2024 | 24.49 | 24.65 | 24.32 | 24.65 | 24.28 | 20,919 |
12 June 2024 | 24.43 | 24.56 | 24.24 | 24.47 | 24.11 | 26,923 |
11 June 2024 | 24.24 | 24.27 | 24.03 | 24.18 | 23.82 | 11,377 |
10 June 2024 | 24.31 | 24.31 | 24.16 | 24.27 | 23.91 | 20,345 |
07 June 2024 | 24.30 | 24.43 | 24.17 | 24.35 | 23.99 | 12,463 |
06 June 2024 | 24.30 | 24.48 | 24.27 | 24.46 | 24.10 | 20,539 |
05 June 2024 | 23.95 | 24.30 | 23.81 | 24.30 | 23.94 | 28,078 |
04 June 2024 | 23.83 | 24.07 | 23.83 | 24.07 | 23.71 | 10,967 |
03 June 2024 | 23.73 | 23.84 | 23.55 | 23.83 | 23.48 | 16,059 |
31 May 2024 | 23.46 | 23.54 | 23.44 | 23.50 | 23.15 | 9,170 |
30 May 2024 | 23.22 | 23.38 | 23.22 | 23.30 | 22.95 | 11,735 |
29 May 2024 | 23.35 | 23.35 | 23.12 | 23.28 | 22.93 | 11,477 |
28 May 2024 | 23.44 | 23.58 | 23.34 | 23.47 | 23.12 | 11,725 |
24 May 2024 | 23.34 | 23.55 | 23.31 | 23.55 | 23.20 | 8,451 |
23 May 2024 | 23.56 | 23.62 | 23.26 | 23.30 | 22.95 | 22,372 |
22 May 2024 | 23.64 | 23.78 | 23.52 | 23.52 | 23.17 | 8,169 |
21 May 2024 | 23.74 | 23.74 | 23.50 | 23.63 | 23.28 | 12,672 |
20 May 2024 | 23.49 | 23.69 | 23.37 | 23.68 | 23.33 | 43,913 |
17 May 2024 | 23.26 | 23.51 | 23.26 | 23.49 | 23.14 | 20,706 |
16 May 2024 | 23.45 | 23.45 | 23.25 | 23.37 | 23.02 | 9,709 |
15 May 2024 | 23.41 | 23.50 | 23.38 | 23.47 | 23.12 | 11,300 |
14 May 2024 | 23.30 | 23.37 | 23.04 | 23.27 | 22.92 | 75,830 |
13 May 2024 | 23.19 | 23.37 | 23.19 | 23.28 | 22.93 | 7,676 |
10 May 2024 | 23.17 | 23.26 | 23.07 | 23.11 | 22.77 | 7,749 |
09 May 2024 | 23.07 | 23.26 | 23.07 | 23.24 | 22.90 | 10,435 |
08 May 2024 | 23.30 | 23.34 | 23.08 | 23.21 | 22.87 | 34,769 |
07 May 2024 | 23.47 | 23.52 | 23.22 | 23.29 | 22.94 | 19,572 |
06 May 2024 | 23.36 | 23.49 | 23.17 | 23.38 | 23.03 | 27,458 |
03 May 2024 | 23.21 | 23.43 | 23.06 | 23.33 | 22.98 | 15,777 |
02 May 2024 | 23.00 | 23.16 | 22.99 | 23.05 | 22.71 | 18,068 |
01 May 2024 | 22.92 | 23.10 | 22.79 | 22.97 | 22.63 | 30,195 |
30 Apr 2024 | 22.97 | 23.06 | 22.75 | 22.77 | 22.43 | 65,394 |
29 Apr 2024 | 23.14 | 23.28 | 23.01 | 23.07 | 22.73 | 13,938 |
26 Apr 2024 | 23.12 | 23.46 | 22.98 | 23.05 | 22.71 | 51,706 |
25 Apr 2024 | 23.04 | 23.21 | 23.02 | 23.12 | 22.78 | 23,713 |
24 Apr 2024 | 23.50 | 23.50 | 23.21 | 23.25 | 22.91 | 23,425 |
23 Apr 2024 | 23.18 | 23.55 | 23.18 | 23.55 | 23.20 | 33,302 |
22 Apr 2024 | 23.20 | 23.35 | 23.15 | 23.35 | 23.00 | 79,458 |
19 Apr 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 22.81 | 5,759 |
18 Apr 2024 | 23.11 | 23.24 | 23.00 | 23.20 | 22.86 | 11,143 |
17 Apr 2024 | 23.18 | 23.38 | 23.07 | 23.24 | 22.90 | 40,264 |
16 Apr 2024 | 22.81 | 23.19 | 22.81 | 23.17 | 22.83 | 17,530 |
15 Apr 2024 | 23.21 | 23.21 | 22.70 | 22.99 | 22.65 | 18,185 |
12 Apr 2024 | 23.37 | 23.37 | 23.12 | 23.32 | 22.97 | 9,258 |
11 Apr 2024 | 23.48 | 23.48 | 23.11 | 23.34 | 22.99 | 13,972 |
10 Apr 2024 | 23.66 | 23.67 | 23.13 | 23.49 | 23.14 | 16,877 |
09 Apr 2024 | 23.78 | 23.83 | 23.72 | 23.79 | 23.44 | 8,984 |
08 Apr 2024 | 23.74 | 23.77 | 23.65 | 23.77 | 23.42 | 32,958 |
05 Apr 2024 | 23.67 | 23.77 | 23.65 | 23.70 | 23.35 | 8,566 |
04 Apr 2024 | 23.73 | 23.95 | 23.57 | 23.69 | 23.34 | 21,066 |
03 Apr 2024 | 23.46 | 23.72 | 23.37 | 23.72 | 23.37 | 15,527 |
02 Apr 2024 | 23.60 | 23.62 | 23.45 | 23.61 | 23.26 | 32,404 |
01 Apr 2024 | 23.66 | 23.80 | 23.51 | 23.77 | 23.42 | 27,075 |
28 Mar 2024 | 23.66 | 23.77 | 23.24 | 23.58 | 23.23 | 229,674 |
27 Mar 2024 | 23.86 | 23.86 | 23.54 | 23.57 | 23.22 | 42,420 |
26 Mar 2024 | 24.00 | 24.06 | 23.70 | 23.73 | 23.38 | 29,136 |
25 Mar 2024 | 24.02 | 24.05 | 23.92 | 23.96 | 23.60 | 32,184 |
22 Mar 2024 | 24.01 | 24.13 | 23.94 | 23.99 | 23.63 | 25,891 |
21 Mar 2024 | 23.99 | 24.10 | 23.89 | 23.94 | 23.58 | 39,152 |
20 Mar 2024 | 24.01 | 24.16 | 23.86 | 23.86 | 23.51 | 19,891 |
19 Mar 2024 | 24.06 | 24.15 | 24.00 | 24.00 | 23.64 | 33,933 |
18 Mar 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 23.70 | 22,099 |
15 Mar 2024 | 24.41 | 24.41 | 23.97 | 23.97 | 23.61 | 11,839 |
14 Mar 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 23.94 | 13,357 |
14 Mar 2024 | 0.365625 Dividend | |||||
13 Mar 2024 | 24.89 | 24.94 | 24.87 | 24.89 | 24.16 | 8,992 |
12 Mar 2024 | 24.88 | 24.88 | 24.80 | 24.86 | 24.13 | 14,641 |
11 Mar 2024 | 24.86 | 24.89 | 24.75 | 24.83 | 24.10 | 5,659 |
08 Mar 2024 | 24.85 | 24.90 | 24.80 | 24.83 | 24.10 | 11,779 |
07 Mar 2024 | 24.65 | 24.83 | 24.65 | 24.76 | 24.03 | 6,212 |
06 Mar 2024 | 24.67 | 24.88 | 24.58 | 24.62 | 23.90 | 30,766 |
05 Mar 2024 | 24.55 | 24.58 | 24.50 | 24.58 | 23.86 | 6,007 |
04 Mar 2024 | 24.46 | 24.58 | 24.40 | 24.52 | 23.80 | 10,577 |
01 Mar 2024 | 24.45 | 24.63 | 24.39 | 24.43 | 23.72 | 22,131 |
29 Feb 2024 | 24.56 | 24.75 | 24.38 | 24.38 | 23.67 | 29,456 |
28 Feb 2024 | 24.65 | 24.66 | 24.57 | 24.60 | 23.88 | 6,103 |
27 Feb 2024 | 24.60 | 24.69 | 24.52 | 24.52 | 23.80 | 13,761 |
26 Feb 2024 | 24.74 | 24.77 | 24.70 | 24.77 | 24.04 | 11,582 |
23 Feb 2024 | 24.72 | 24.85 | 24.51 | 24.84 | 24.11 | 9,202 |
22 Feb 2024 | 24.64 | 24.71 | 24.52 | 24.65 | 23.93 | 8,620 |
21 Feb 2024 | 24.64 | 24.64 | 24.55 | 24.58 | 23.86 | 7,549 |
20 Feb 2024 | 24.59 | 24.64 | 24.56 | 24.64 | 23.92 | 2,961 |
16 Feb 2024 | 24.58 | 24.59 | 24.40 | 24.53 | 23.81 | 9,150 |
15 Feb 2024 | 24.55 | 24.69 | 24.55 | 24.69 | 23.97 | 4,779 |
14 Feb 2024 | 24.35 | 24.69 | 24.35 | 24.56 | 23.84 | 21,876 |
13 Feb 2024 | 24.50 | 24.65 | 24.36 | 24.61 | 23.89 | 17,438 |
12 Feb 2024 | 24.52 | 24.83 | 24.52 | 24.78 | 24.05 | 14,855 |
09 Feb 2024 | 24.61 | 24.73 | 24.50 | 24.73 | 24.01 | 10,272 |
08 Feb 2024 | 24.50 | 24.54 | 24.43 | 24.53 | 23.81 | 16,278 |
07 Feb 2024 | 24.51 | 24.61 | 24.39 | 24.59 | 23.87 | 11,421 |
06 Feb 2024 | 24.32 | 24.54 | 24.27 | 24.41 | 23.69 | 9,387 |
05 Feb 2024 | 24.70 | 24.80 | 24.41 | 24.41 | 23.69 | 5,181 |
02 Feb 2024 | 24.80 | 24.80 | 24.65 | 24.77 | 24.04 | 6,083 |
01 Feb 2024 | 24.47 | 24.84 | 24.47 | 24.80 | 24.07 | 14,849 |
31 Jan 2024 | 24.47 | 24.74 | 24.47 | 24.48 | 23.76 | 12,967 |
30 Jan 2024 | 24.37 | 24.67 | 24.37 | 24.67 | 23.95 | 6,348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |