Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 24.72 | 24.96 | 24.56 | 24.89 | 24.89 | 524,500 |
28 June 2024 | 0.12 Dividend | |||||
27 June 2024 | 24.72 | 25.11 | 24.67 | 24.81 | 24.69 | 719,100 |
26 June 2024 | 24.18 | 24.88 | 23.99 | 24.74 | 24.62 | 1,080,900 |
25 June 2024 | 23.87 | 24.31 | 23.75 | 24.24 | 24.12 | 596,100 |
24 June 2024 | 23.77 | 24.08 | 23.72 | 23.95 | 23.83 | 560,300 |
21 June 2024 | 23.97 | 24.25 | 23.71 | 23.74 | 23.63 | 2,192,500 |
20 June 2024 | 23.90 | 24.16 | 23.79 | 23.99 | 23.87 | 877,100 |
19 June 2024 | 24.10 | 24.12 | 23.73 | 23.94 | 23.82 | 379,300 |
18 June 2024 | 23.87 | 24.16 | 23.77 | 24.08 | 23.96 | 721,000 |
17 June 2024 | 24.15 | 24.17 | 23.72 | 23.98 | 23.86 | 920,300 |
14 June 2024 | 24.37 | 24.52 | 24.19 | 24.21 | 24.09 | 585,800 |
13 June 2024 | 24.54 | 24.70 | 24.38 | 24.53 | 24.41 | 395,000 |
12 June 2024 | 24.88 | 24.94 | 24.46 | 24.55 | 24.43 | 424,500 |
11 June 2024 | 25.10 | 25.34 | 24.64 | 24.77 | 24.65 | 644,400 |
10 June 2024 | 24.94 | 25.35 | 24.86 | 25.14 | 25.02 | 939,700 |
07 June 2024 | 24.86 | 25.00 | 24.60 | 24.90 | 24.78 | 435,900 |
06 June 2024 | 24.95 | 25.00 | 24.78 | 24.90 | 24.78 | 368,700 |
05 June 2024 | 24.58 | 25.00 | 24.46 | 24.98 | 24.86 | 462,600 |
04 June 2024 | 24.78 | 24.78 | 24.32 | 24.46 | 24.34 | 621,600 |
03 June 2024 | 24.34 | 24.97 | 24.26 | 24.74 | 24.62 | 895,700 |
31 May 2024 | 23.93 | 24.35 | 23.86 | 24.22 | 24.10 | 3,121,400 |
30 May 2024 | 23.62 | 24.00 | 23.50 | 23.96 | 23.84 | 988,800 |
29 May 2024 | 24.01 | 24.04 | 23.50 | 23.63 | 23.52 | 1,282,200 |
28 May 2024 | 24.27 | 24.47 | 24.12 | 24.18 | 24.06 | 1,001,900 |
27 May 2024 | 24.31 | 24.44 | 24.23 | 24.34 | 24.22 | 700,500 |
24 May 2024 | 24.31 | 24.52 | 24.09 | 24.26 | 24.14 | 364,100 |
23 May 2024 | 24.60 | 24.64 | 24.24 | 24.31 | 24.19 | 350,400 |
22 May 2024 | 24.72 | 24.99 | 24.55 | 24.56 | 24.44 | 587,000 |
21 May 2024 | 24.38 | 24.92 | 24.30 | 24.74 | 24.62 | 722,700 |
17 May 2024 | 23.90 | 24.40 | 23.64 | 24.38 | 24.26 | 1,104,500 |
16 May 2024 | 23.91 | 24.22 | 23.62 | 23.89 | 23.77 | 847,800 |
15 May 2024 | 23.02 | 24.11 | 22.93 | 23.86 | 23.74 | 907,600 |
14 May 2024 | 22.60 | 22.67 | 22.19 | 22.22 | 22.11 | 553,700 |
13 May 2024 | 22.59 | 22.72 | 22.39 | 22.64 | 22.53 | 280,200 |
10 May 2024 | 22.96 | 23.04 | 22.48 | 22.54 | 22.43 | 525,400 |
09 May 2024 | 23.26 | 23.26 | 22.73 | 22.84 | 22.73 | 331,000 |
08 May 2024 | 22.77 | 23.27 | 22.75 | 23.25 | 23.14 | 276,500 |
07 May 2024 | 22.84 | 23.15 | 22.84 | 22.91 | 22.80 | 660,100 |
06 May 2024 | 22.75 | 22.96 | 22.67 | 22.85 | 22.74 | 368,100 |
03 May 2024 | 22.49 | 22.88 | 22.45 | 22.75 | 22.64 | 592,400 |
02 May 2024 | 22.02 | 22.56 | 21.88 | 22.42 | 22.31 | 404,000 |
01 May 2024 | 21.86 | 22.12 | 21.78 | 21.95 | 21.84 | 398,000 |
30 Apr 2024 | 22.53 | 22.56 | 21.67 | 21.97 | 21.86 | 676,100 |
29 Apr 2024 | 21.40 | 21.77 | 21.40 | 21.77 | 21.66 | 347,900 |
26 Apr 2024 | 21.29 | 21.51 | 21.23 | 21.35 | 21.25 | 392,400 |
25 Apr 2024 | 21.54 | 21.54 | 21.20 | 21.21 | 21.11 | 353,800 |
24 Apr 2024 | 21.59 | 21.75 | 21.39 | 21.61 | 21.51 | 499,900 |
23 Apr 2024 | 21.63 | 21.85 | 21.57 | 21.60 | 21.50 | 587,100 |
22 Apr 2024 | 21.67 | 21.70 | 21.41 | 21.57 | 21.47 | 437,700 |
19 Apr 2024 | 21.50 | 21.61 | 21.43 | 21.50 | 21.40 | 294,500 |
18 Apr 2024 | 21.37 | 21.65 | 21.36 | 21.52 | 21.42 | 663,800 |
17 Apr 2024 | 21.39 | 21.48 | 21.21 | 21.32 | 21.22 | 379,800 |
16 Apr 2024 | 21.32 | 21.42 | 21.20 | 21.30 | 21.20 | 444,000 |
15 Apr 2024 | 21.66 | 21.66 | 21.21 | 21.31 | 21.21 | 366,500 |
12 Apr 2024 | 21.63 | 21.76 | 21.34 | 21.54 | 21.44 | 493,600 |
11 Apr 2024 | 21.85 | 21.85 | 21.50 | 21.75 | 21.64 | 252,700 |
10 Apr 2024 | 21.88 | 22.00 | 21.66 | 21.76 | 21.65 | 431,900 |
09 Apr 2024 | 22.06 | 22.20 | 21.92 | 22.05 | 21.94 | 397,700 |
08 Apr 2024 | 21.87 | 22.08 | 21.86 | 22.06 | 21.95 | 250,800 |
05 Apr 2024 | 21.82 | 22.06 | 21.82 | 21.88 | 21.77 | 444,500 |
04 Apr 2024 | 22.00 | 22.16 | 21.61 | 21.93 | 21.82 | 354,400 |
03 Apr 2024 | 21.63 | 22.00 | 21.62 | 21.84 | 21.73 | 626,600 |
02 Apr 2024 | 21.94 | 22.02 | 21.63 | 21.72 | 21.61 | 445,100 |
01 Apr 2024 | 21.90 | 22.01 | 21.70 | 22.01 | 21.90 | 564,800 |
28 Mar 2024 | 22.12 | 22.15 | 21.86 | 21.89 | 21.78 | 638,600 |
27 Mar 2024 | 21.91 | 22.16 | 21.87 | 22.09 | 21.98 | 378,500 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 21.70 | 22.25 | 21.42 | 21.97 | 21.74 | 986,800 |
25 Mar 2024 | 21.89 | 22.14 | 21.77 | 21.78 | 21.56 | 709,900 |
22 Mar 2024 | 22.22 | 22.22 | 21.90 | 21.99 | 21.76 | 577,700 |
21 Mar 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 21.95 | 372,400 |
20 Mar 2024 | 22.40 | 22.56 | 22.26 | 22.54 | 22.31 | 433,500 |
19 Mar 2024 | 22.07 | 22.41 | 22.03 | 22.35 | 22.12 | 345,100 |
18 Mar 2024 | 22.20 | 22.43 | 22.08 | 22.13 | 21.90 | 389,800 |
15 Mar 2024 | 22.40 | 22.45 | 22.09 | 22.12 | 21.89 | 1,751,000 |
14 Mar 2024 | 22.27 | 22.69 | 22.17 | 22.41 | 22.18 | 714,900 |
13 Mar 2024 | 22.46 | 22.46 | 22.19 | 22.25 | 22.02 | 577,700 |
12 Mar 2024 | 22.32 | 22.49 | 22.14 | 22.45 | 22.22 | 450,300 |
11 Mar 2024 | 22.29 | 22.44 | 22.06 | 22.32 | 22.09 | 465,600 |
08 Mar 2024 | 22.22 | 22.50 | 22.15 | 22.35 | 22.12 | 398,800 |
07 Mar 2024 | 22.31 | 22.47 | 22.10 | 22.29 | 22.06 | 415,500 |
06 Mar 2024 | 22.22 | 22.48 | 22.20 | 22.29 | 22.06 | 464,500 |
05 Mar 2024 | 22.50 | 22.51 | 22.21 | 22.22 | 21.99 | 586,200 |
04 Mar 2024 | 22.78 | 23.06 | 22.52 | 22.54 | 22.31 | 325,600 |
01 Mar 2024 | 22.84 | 23.12 | 22.57 | 22.88 | 22.64 | 523,700 |
29 Feb 2024 | 21.77 | 22.70 | 21.71 | 22.65 | 22.42 | 1,388,900 |
28 Feb 2024 | 23.25 | 23.40 | 22.07 | 22.65 | 22.42 | 1,055,100 |
27 Feb 2024 | 23.01 | 23.21 | 22.93 | 23.07 | 22.83 | 545,900 |
26 Feb 2024 | 23.19 | 23.31 | 22.94 | 23.01 | 22.77 | 259,600 |
23 Feb 2024 | 23.12 | 23.46 | 22.88 | 23.21 | 22.97 | 423,700 |
22 Feb 2024 | 22.78 | 23.17 | 22.43 | 23.04 | 22.80 | 397,700 |
21 Feb 2024 | 22.60 | 22.66 | 22.36 | 22.65 | 22.42 | 363,600 |
20 Feb 2024 | 22.55 | 22.71 | 22.45 | 22.68 | 22.45 | 285,500 |
16 Feb 2024 | 22.53 | 22.68 | 22.39 | 22.59 | 22.36 | 209,400 |
15 Feb 2024 | 22.47 | 22.69 | 22.47 | 22.65 | 22.42 | 224,300 |
14 Feb 2024 | 21.77 | 22.53 | 21.74 | 22.53 | 22.30 | 436,900 |
13 Feb 2024 | 21.80 | 21.92 | 21.66 | 21.73 | 21.51 | 569,300 |
12 Feb 2024 | 22.02 | 22.32 | 21.93 | 22.00 | 21.77 | 572,300 |
09 Feb 2024 | 22.37 | 22.40 | 22.03 | 22.05 | 21.82 | 413,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |