Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 24.00 | 24.07 | 24.00 | 24.00 | 24.00 | 24,800 |
13 June 2024 | 24.11 | 24.17 | 24.05 | 24.10 | 24.10 | 28,300 |
12 June 2024 | 24.27 | 24.42 | 24.27 | 24.37 | 24.37 | 104,600 |
11 June 2024 | 24.07 | 24.14 | 24.00 | 24.06 | 24.06 | 74,800 |
11 June 2024 | 0.364 Dividend | |||||
10 June 2024 | 24.59 | 24.66 | 24.52 | 24.63 | 24.27 | 8,900 |
07 June 2024 | 24.84 | 24.87 | 24.70 | 24.72 | 24.35 | 78,300 |
06 June 2024 | 24.77 | 24.93 | 24.77 | 24.78 | 24.41 | 56,000 |
05 June 2024 | 24.44 | 24.63 | 24.41 | 24.57 | 24.21 | 92,000 |
04 June 2024 | 24.34 | 24.42 | 24.18 | 24.27 | 23.91 | 46,100 |
03 June 2024 | 24.72 | 24.75 | 24.51 | 24.58 | 24.22 | 45,600 |
31 May 2024 | 24.74 | 24.74 | 24.31 | 24.50 | 24.14 | 436,700 |
30 May 2024 | 24.50 | 24.50 | 24.32 | 24.33 | 23.97 | 56,500 |
29 May 2024 | 24.67 | 24.68 | 24.55 | 24.61 | 24.25 | 39,500 |
28 May 2024 | 25.21 | 25.27 | 25.06 | 25.07 | 24.70 | 58,800 |
24 May 2024 | 25.48 | 25.64 | 25.48 | 25.57 | 25.19 | 72,400 |
23 May 2024 | 25.67 | 25.74 | 25.37 | 25.44 | 25.06 | 106,500 |
22 May 2024 | 25.54 | 25.65 | 25.50 | 25.50 | 25.12 | 28,600 |
21 May 2024 | 25.73 | 25.77 | 25.62 | 25.73 | 25.35 | 39,700 |
20 May 2024 | 25.98 | 26.02 | 25.84 | 25.96 | 25.58 | 44,300 |
17 May 2024 | 25.85 | 25.92 | 25.69 | 25.92 | 25.54 | 48,700 |
16 May 2024 | 25.81 | 25.98 | 25.80 | 25.91 | 25.53 | 44,100 |
15 May 2024 | 25.67 | 25.87 | 25.67 | 25.86 | 25.48 | 57,100 |
14 May 2024 | 25.69 | 25.78 | 25.68 | 25.78 | 25.40 | 7,600 |
13 May 2024 | 25.66 | 25.72 | 25.57 | 25.67 | 25.29 | 27,500 |
10 May 2024 | 25.50 | 25.55 | 25.37 | 25.40 | 25.02 | 46,200 |
09 May 2024 | 25.61 | 25.78 | 25.52 | 25.76 | 25.38 | 126,500 |
08 May 2024 | 25.83 | 25.99 | 25.83 | 25.96 | 25.58 | 73,000 |
07 May 2024 | 25.93 | 25.95 | 25.81 | 25.89 | 25.51 | 18,700 |
06 May 2024 | 25.96 | 26.05 | 25.89 | 26.03 | 25.65 | 23,800 |
03 May 2024 | 25.99 | 26.00 | 25.81 | 25.99 | 25.61 | 37,300 |
02 May 2024 | 25.79 | 25.89 | 25.55 | 25.89 | 25.51 | 179,900 |
01 May 2024 | 25.69 | 25.76 | 25.61 | 25.75 | 25.37 | 4,400 |
30 Apr 2024 | 25.89 | 25.89 | 25.65 | 25.76 | 25.38 | 23,400 |
29 Apr 2024 | 25.91 | 26.00 | 25.76 | 26.00 | 25.62 | 91,700 |
26 Apr 2024 | 25.37 | 25.46 | 25.34 | 25.37 | 25.00 | 27,100 |
25 Apr 2024 | 25.11 | 25.28 | 25.07 | 25.21 | 24.84 | 25,900 |
24 Apr 2024 | 25.33 | 25.37 | 25.18 | 25.21 | 24.84 | 49,800 |
23 Apr 2024 | 25.18 | 25.32 | 25.08 | 25.24 | 24.87 | 85,500 |
22 Apr 2024 | 24.78 | 24.98 | 24.70 | 24.90 | 24.53 | 99,800 |
19 Apr 2024 | 24.78 | 24.89 | 24.73 | 24.74 | 24.37 | 158,000 |
18 Apr 2024 | 25.16 | 25.33 | 25.07 | 25.07 | 24.70 | 68,800 |
17 Apr 2024 | 25.11 | 25.17 | 24.86 | 24.86 | 24.49 | 66,100 |
16 Apr 2024 | 25.07 | 25.11 | 24.84 | 24.92 | 24.55 | 102,800 |
15 Apr 2024 | 25.80 | 25.81 | 25.45 | 25.45 | 25.07 | 64,600 |
12 Apr 2024 | 26.17 | 26.23 | 25.92 | 26.01 | 25.63 | 67,900 |
11 Apr 2024 | 26.38 | 26.40 | 26.23 | 26.40 | 26.01 | 87,500 |
10 Apr 2024 | 26.46 | 26.47 | 26.30 | 26.32 | 25.93 | 73,800 |
09 Apr 2024 | 26.65 | 26.80 | 26.61 | 26.69 | 26.30 | 103,100 |
08 Apr 2024 | 26.59 | 26.69 | 26.55 | 26.56 | 26.17 | 128,900 |
05 Apr 2024 | 26.55 | 26.58 | 26.44 | 26.44 | 26.05 | 229,300 |
04 Apr 2024 | 27.18 | 27.25 | 26.73 | 26.76 | 26.36 | 373,600 |
03 Apr 2024 | 27.30 | 27.35 | 27.25 | 27.33 | 26.93 | 174,300 |
02 Apr 2024 | 27.61 | 27.63 | 27.53 | 27.59 | 27.18 | 55,400 |
01 Apr 2024 | 27.82 | 27.89 | 27.62 | 27.70 | 27.29 | 41,200 |
28 Mar 2024 | 27.49 | 27.64 | 27.49 | 27.63 | 27.22 | 48,700 |
27 Mar 2024 | 27.42 | 27.53 | 27.42 | 27.48 | 27.07 | 56,600 |
26 Mar 2024 | 27.36 | 27.36 | 27.28 | 27.30 | 26.90 | 39,400 |
25 Mar 2024 | 27.30 | 27.37 | 27.26 | 27.34 | 26.94 | 87,700 |
22 Mar 2024 | 27.38 | 27.38 | 27.24 | 27.24 | 26.84 | 51,400 |
21 Mar 2024 | 27.70 | 27.83 | 27.70 | 27.70 | 27.29 | 46,900 |
20 Mar 2024 | 27.30 | 27.52 | 27.29 | 27.46 | 27.05 | 56,200 |
19 Mar 2024 | 27.49 | 27.60 | 27.41 | 27.50 | 27.09 | 36,300 |
18 Mar 2024 | 27.62 | 27.71 | 27.59 | 27.59 | 27.18 | 167,100 |
15 Mar 2024 | 27.45 | 27.45 | 27.30 | 27.38 | 26.98 | 148,300 |
14 Mar 2024 | 28.05 | 28.05 | 27.88 | 27.97 | 27.56 | 30,900 |
13 Mar 2024 | 27.95 | 28.07 | 27.95 | 28.03 | 27.62 | 116,700 |
12 Mar 2024 | 27.80 | 27.94 | 27.70 | 27.90 | 27.49 | 94,800 |
11 Mar 2024 | 27.68 | 27.81 | 27.62 | 27.80 | 27.39 | 49,500 |
08 Mar 2024 | 27.81 | 27.94 | 27.74 | 27.76 | 27.35 | 278,000 |
07 Mar 2024 | 27.38 | 27.50 | 27.26 | 27.47 | 27.06 | 283,200 |
06 Mar 2024 | 27.46 | 27.58 | 27.46 | 27.47 | 27.06 | 182,700 |
05 Mar 2024 | 27.50 | 27.58 | 27.36 | 27.41 | 27.00 | 85,200 |
04 Mar 2024 | 27.73 | 27.82 | 27.66 | 27.70 | 27.29 | 82,300 |
01 Mar 2024 | 27.64 | 27.65 | 27.56 | 27.65 | 27.24 | 164,300 |
29 Feb 2024 | 27.47 | 27.49 | 27.38 | 27.46 | 27.05 | 145,000 |
28 Feb 2024 | 27.30 | 27.38 | 27.25 | 27.37 | 26.97 | 115,400 |
27 Feb 2024 | 27.47 | 27.47 | 27.37 | 27.43 | 27.02 | 489,300 |
26 Feb 2024 | 27.57 | 27.61 | 27.49 | 27.59 | 27.18 | 116,100 |
23 Feb 2024 | 27.77 | 27.85 | 27.68 | 27.84 | 27.43 | 96,300 |
22 Feb 2024 | 27.63 | 27.77 | 27.61 | 27.77 | 27.36 | 99,900 |
21 Feb 2024 | 27.43 | 27.55 | 27.43 | 27.55 | 27.14 | 42,700 |
20 Feb 2024 | 27.34 | 27.42 | 27.26 | 27.36 | 26.96 | 143,400 |
16 Feb 2024 | 27.50 | 27.59 | 27.35 | 27.54 | 27.13 | 37,900 |
15 Feb 2024 | 27.47 | 27.62 | 27.47 | 27.62 | 27.21 | 38,500 |
14 Feb 2024 | 27.27 | 27.40 | 27.25 | 27.40 | 27.00 | 24,800 |
13 Feb 2024 | 27.06 | 27.19 | 26.91 | 26.97 | 26.57 | 51,300 |
12 Feb 2024 | 27.28 | 27.44 | 27.28 | 27.43 | 27.02 | 60,200 |
09 Feb 2024 | 27.40 | 27.46 | 27.31 | 27.46 | 27.05 | 30,500 |
08 Feb 2024 | 27.43 | 27.54 | 27.32 | 27.40 | 27.00 | 102,100 |
07 Feb 2024 | 27.34 | 27.42 | 27.27 | 27.40 | 27.00 | 256,400 |
06 Feb 2024 | 26.82 | 26.93 | 26.77 | 26.84 | 26.44 | 50,200 |
05 Feb 2024 | 26.59 | 26.70 | 26.53 | 26.67 | 26.28 | 44,400 |
02 Feb 2024 | 26.58 | 26.74 | 26.49 | 26.61 | 26.22 | 38,500 |
01 Feb 2024 | 26.41 | 26.52 | 26.36 | 26.51 | 26.12 | 37,700 |
31 Jan 2024 | 26.41 | 26.62 | 26.41 | 26.48 | 26.09 | 104,500 |
30 Jan 2024 | 26.26 | 26.31 | 26.22 | 26.27 | 25.88 | 41,200 |
29 Jan 2024 | 26.21 | 26.41 | 26.19 | 26.41 | 26.02 | 107,100 |
26 Jan 2024 | 26.36 | 26.54 | 26.36 | 26.44 | 26.05 | 49,100 |
25 Jan 2024 | 26.43 | 26.52 | 26.26 | 26.31 | 25.92 | 91,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |