Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 21.86 | 21.94 | 21.86 | 21.92 | 21.92 | 8,100 |
20 June 2024 | 22.29 | 22.29 | 22.01 | 22.04 | 22.04 | 19,100 |
18 June 2024 | 22.47 | 22.48 | 22.37 | 22.37 | 22.37 | 12,300 |
17 June 2024 | 22.29 | 22.43 | 22.26 | 22.40 | 22.40 | 14,100 |
14 June 2024 | 22.19 | 22.23 | 22.15 | 22.20 | 22.20 | 4,400 |
13 June 2024 | 22.72 | 22.75 | 22.70 | 22.70 | 22.70 | 4,500 |
12 June 2024 | 23.15 | 23.18 | 22.99 | 23.00 | 23.00 | 9,400 |
11 June 2024 | 22.75 | 22.85 | 22.62 | 22.83 | 22.83 | 14,100 |
10 June 2024 | 22.63 | 22.87 | 22.63 | 22.86 | 22.86 | 11,400 |
07 June 2024 | 22.81 | 22.98 | 22.79 | 22.83 | 22.83 | 13,600 |
06 June 2024 | 22.87 | 22.87 | 22.82 | 22.86 | 22.86 | 2,800 |
05 June 2024 | 22.57 | 22.72 | 22.57 | 22.69 | 22.69 | 5,300 |
04 June 2024 | 22.61 | 22.66 | 22.53 | 22.63 | 22.63 | 11,200 |
03 June 2024 | 22.46 | 22.52 | 22.39 | 22.44 | 22.44 | 6,700 |
31 May 2024 | 22.53 | 22.64 | 22.51 | 22.58 | 22.58 | 10,000 |
30 May 2024 | 22.43 | 22.47 | 22.35 | 22.35 | 22.35 | 9,400 |
29 May 2024 | 22.23 | 22.39 | 22.20 | 22.24 | 22.24 | 10,800 |
28 May 2024 | 22.50 | 22.50 | 22.39 | 22.40 | 22.40 | 6,800 |
24 May 2024 | 22.68 | 22.70 | 22.65 | 22.65 | 22.65 | 4,100 |
23 May 2024 | 22.57 | 22.62 | 22.50 | 22.53 | 22.53 | 6,400 |
22 May 2024 | 22.73 | 22.78 | 22.66 | 22.66 | 22.66 | 16,000 |
21 May 2024 | 22.88 | 23.00 | 22.88 | 22.95 | 22.95 | 4,000 |
20 May 2024 | 22.94 | 23.05 | 22.94 | 23.05 | 23.05 | 3,300 |
17 May 2024 | 22.81 | 22.93 | 22.81 | 22.93 | 22.93 | 7,800 |
16 May 2024 | 22.74 | 22.80 | 22.72 | 22.74 | 22.74 | 5,900 |
15 May 2024 | 22.48 | 22.67 | 22.48 | 22.64 | 22.64 | 4,900 |
14 May 2024 | 22.34 | 22.43 | 22.31 | 22.43 | 22.43 | 3,400 |
13 May 2024 | 22.14 | 22.14 | 22.06 | 22.13 | 22.13 | 4,700 |
10 May 2024 | 22.35 | 22.41 | 22.19 | 22.19 | 22.19 | 3,600 |
09 May 2024 | 22.23 | 22.31 | 22.23 | 22.30 | 22.30 | 17,800 |
08 May 2024 | 22.13 | 22.13 | 21.97 | 21.97 | 21.97 | 7,300 |
07 May 2024 | 21.40 | 21.54 | 21.37 | 21.46 | 21.46 | 8,900 |
06 May 2024 | 21.61 | 21.61 | 21.46 | 21.47 | 21.47 | 2,700 |
03 May 2024 | 21.26 | 21.44 | 21.22 | 21.41 | 21.41 | 26,100 |
02 May 2024 | 19.92 | 19.98 | 19.85 | 19.94 | 19.94 | 52,000 |
01 May 2024 | 19.75 | 20.05 | 19.74 | 20.03 | 20.03 | 6,700 |
30 Apr 2024 | 20.02 | 20.02 | 19.82 | 19.97 | 19.97 | 6,300 |
29 Apr 2024 | 19.72 | 19.81 | 19.72 | 19.81 | 19.81 | 7,100 |
26 Apr 2024 | 19.79 | 19.79 | 19.50 | 19.57 | 19.57 | 12,900 |
25 Apr 2024 | 19.26 | 19.49 | 19.26 | 19.45 | 19.45 | 51,700 |
24 Apr 2024 | 19.35 | 19.41 | 19.31 | 19.37 | 19.37 | 19,300 |
23 Apr 2024 | 19.23 | 19.39 | 19.23 | 19.32 | 19.32 | 11,700 |
23 Apr 2024 | 0.499 Dividend | |||||
22 Apr 2024 | 19.35 | 19.84 | 19.35 | 19.59 | 19.09 | 8,500 |
19 Apr 2024 | 19.22 | 19.23 | 19.14 | 19.15 | 18.66 | 6,700 |
18 Apr 2024 | 19.13 | 19.18 | 19.02 | 19.07 | 18.58 | 10,700 |
17 Apr 2024 | 19.00 | 19.01 | 18.87 | 18.93 | 18.45 | 11,300 |
16 Apr 2024 | 18.76 | 18.83 | 18.76 | 18.83 | 18.35 | 18,900 |
15 Apr 2024 | 19.10 | 19.10 | 18.95 | 18.97 | 18.49 | 9,000 |
12 Apr 2024 | 19.14 | 19.15 | 19.02 | 19.06 | 18.57 | 8,300 |
11 Apr 2024 | 19.44 | 19.47 | 19.31 | 19.42 | 18.93 | 19,400 |
10 Apr 2024 | 19.47 | 19.54 | 19.45 | 19.48 | 18.98 | 10,700 |
09 Apr 2024 | 19.60 | 19.60 | 19.55 | 19.60 | 19.10 | 6,900 |
08 Apr 2024 | 19.65 | 19.70 | 19.62 | 19.65 | 19.15 | 189,500 |
05 Apr 2024 | 19.60 | 19.66 | 19.48 | 19.61 | 19.11 | 1,151,200 |
04 Apr 2024 | 19.97 | 19.99 | 19.80 | 19.80 | 19.30 | 268,900 |
03 Apr 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 19.60 | 9,600 |
02 Apr 2024 | 20.31 | 20.39 | 20.30 | 20.33 | 19.81 | 9,900 |
01 Apr 2024 | 20.10 | 20.10 | 19.91 | 20.04 | 19.53 | 8,000 |
28 Mar 2024 | 20.15 | 20.16 | 20.03 | 20.06 | 19.55 | 30,400 |
27 Mar 2024 | 20.07 | 20.20 | 20.07 | 20.17 | 19.66 | 14,700 |
26 Mar 2024 | 20.02 | 20.06 | 19.97 | 20.03 | 19.52 | 14,700 |
25 Mar 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.38 | 73,300 |
22 Mar 2024 | 19.44 | 19.46 | 19.39 | 19.43 | 18.94 | 140,100 |
21 Mar 2024 | 19.20 | 19.31 | 19.13 | 19.25 | 18.76 | 1,638,300 |
20 Mar 2024 | 19.50 | 19.54 | 19.30 | 19.49 | 18.99 | 1,958,800 |
19 Mar 2024 | 19.90 | 19.91 | 19.73 | 19.73 | 19.23 | 384,800 |
18 Mar 2024 | 20.00 | 20.08 | 20.00 | 20.04 | 19.53 | 19,900 |
15 Mar 2024 | 20.31 | 20.31 | 20.16 | 20.28 | 19.76 | 90,900 |
14 Mar 2024 | 20.40 | 20.40 | 20.17 | 20.19 | 19.68 | 648,800 |
13 Mar 2024 | 20.60 | 20.75 | 20.60 | 20.75 | 20.22 | 30,200 |
12 Mar 2024 | 20.29 | 20.54 | 20.29 | 20.50 | 19.98 | 30,500 |
11 Mar 2024 | 19.96 | 20.12 | 19.90 | 20.08 | 19.57 | 14,200 |
08 Mar 2024 | 19.83 | 19.83 | 19.76 | 19.81 | 19.31 | 6,800 |
07 Mar 2024 | 19.63 | 19.67 | 19.62 | 19.67 | 19.17 | 7,700 |
06 Mar 2024 | 19.18 | 19.20 | 19.08 | 19.12 | 18.63 | 12,500 |
05 Mar 2024 | 18.92 | 18.95 | 18.77 | 18.85 | 18.37 | 12,900 |
04 Mar 2024 | 18.31 | 18.75 | 18.31 | 18.68 | 18.20 | 92,400 |
01 Mar 2024 | 18.90 | 19.04 | 18.86 | 19.04 | 18.56 | 8,700 |
29 Feb 2024 | 18.71 | 18.76 | 18.69 | 18.73 | 18.25 | 16,200 |
28 Feb 2024 | 18.61 | 18.70 | 18.59 | 18.62 | 18.15 | 8,300 |
27 Feb 2024 | 18.84 | 18.91 | 18.79 | 18.87 | 18.39 | 17,200 |
26 Feb 2024 | 19.00 | 19.02 | 18.92 | 18.94 | 18.46 | 8,000 |
23 Feb 2024 | 19.04 | 19.07 | 18.95 | 18.95 | 18.47 | 92,500 |
22 Feb 2024 | 19.16 | 19.23 | 19.14 | 19.23 | 18.74 | 192,100 |
21 Feb 2024 | 19.36 | 19.37 | 19.19 | 19.22 | 18.73 | 254,000 |
20 Feb 2024 | 19.20 | 19.34 | 19.20 | 19.25 | 18.76 | 8,500 |
16 Feb 2024 | 18.98 | 18.98 | 18.88 | 18.88 | 18.40 | 9,300 |
15 Feb 2024 | 18.82 | 18.93 | 18.80 | 18.89 | 18.41 | 42,500 |
14 Feb 2024 | 18.80 | 18.85 | 18.75 | 18.83 | 18.35 | 131,500 |
13 Feb 2024 | 18.96 | 18.98 | 18.81 | 18.85 | 18.37 | 170,500 |
12 Feb 2024 | 19.05 | 19.11 | 19.01 | 19.10 | 18.61 | 135,900 |
09 Feb 2024 | 19.07 | 19.07 | 18.94 | 19.07 | 18.58 | 650,600 |
08 Feb 2024 | 19.18 | 19.18 | 19.11 | 19.16 | 18.67 | 262,100 |
07 Feb 2024 | 19.12 | 19.19 | 19.08 | 19.15 | 18.66 | 21,600 |
06 Feb 2024 | 19.16 | 19.16 | 19.04 | 19.14 | 18.65 | 24,100 |
05 Feb 2024 | 18.99 | 19.21 | 18.96 | 19.18 | 18.69 | 10,200 |
02 Feb 2024 | 19.06 | 19.06 | 18.86 | 18.89 | 18.41 | 10,700 |
01 Feb 2024 | 18.93 | 19.22 | 18.93 | 19.21 | 18.72 | 9,100 |
31 Jan 2024 | 19.32 | 19.32 | 19.10 | 19.10 | 18.61 | 14,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |