Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 23.79 | 23.84 | 23.79 | 23.81 | 23.81 | 395,700 |
17 June 2024 | 23.79 | 23.79 | 23.77 | 23.79 | 23.79 | 314,200 |
14 June 2024 | 23.80 | 23.81 | 23.80 | 23.80 | 23.80 | 217,800 |
13 June 2024 | 23.83 | 23.84 | 23.80 | 23.82 | 23.82 | 307,900 |
12 June 2024 | 23.82 | 23.83 | 23.78 | 23.79 | 23.79 | 284,300 |
11 June 2024 | 23.75 | 23.76 | 23.72 | 23.75 | 23.75 | 234,600 |
10 June 2024 | 23.71 | 23.74 | 23.69 | 23.74 | 23.74 | 369,700 |
07 June 2024 | 23.74 | 23.75 | 23.73 | 23.73 | 23.73 | 1,129,800 |
06 June 2024 | 23.78 | 23.80 | 23.75 | 23.78 | 23.78 | 849,000 |
05 June 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 23.79 | 356,400 |
04 June 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.76 | 359,800 |
03 June 2024 | 23.73 | 23.75 | 23.72 | 23.75 | 23.75 | 374,000 |
03 June 2024 | 0.083 Dividend | |||||
31 May 2024 | 23.77 | 23.80 | 23.76 | 23.79 | 23.71 | 263,400 |
30 May 2024 | 23.72 | 23.77 | 23.72 | 23.76 | 23.68 | 394,000 |
29 May 2024 | 23.75 | 23.75 | 23.73 | 23.74 | 23.66 | 356,200 |
28 May 2024 | 23.77 | 23.78 | 23.74 | 23.75 | 23.67 | 280,300 |
24 May 2024 | 23.74 | 23.77 | 23.74 | 23.75 | 23.67 | 250,900 |
23 May 2024 | 23.76 | 23.77 | 23.73 | 23.74 | 23.66 | 278,900 |
22 May 2024 | 23.77 | 23.78 | 23.76 | 23.77 | 23.69 | 227,600 |
21 May 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 23.70 | 319,500 |
20 May 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 23.69 | 323,700 |
17 May 2024 | 23.77 | 23.79 | 23.77 | 23.78 | 23.70 | 233,600 |
16 May 2024 | 23.79 | 23.79 | 23.77 | 23.77 | 23.69 | 340,500 |
15 May 2024 | 23.79 | 23.81 | 23.78 | 23.80 | 23.71 | 200,200 |
14 May 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.67 | 275,300 |
13 May 2024 | 23.72 | 23.75 | 23.72 | 23.72 | 23.64 | 303,100 |
10 May 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 23.64 | 297,200 |
09 May 2024 | 23.75 | 23.76 | 23.75 | 23.75 | 23.67 | 260,300 |
08 May 2024 | 23.73 | 23.75 | 23.73 | 23.74 | 23.66 | 336,100 |
07 May 2024 | 23.75 | 23.76 | 23.74 | 23.75 | 23.66 | 372,800 |
06 May 2024 | 23.75 | 23.77 | 23.74 | 23.75 | 23.67 | 286,200 |
03 May 2024 | 23.79 | 23.79 | 23.73 | 23.75 | 23.67 | 239,000 |
02 May 2024 | 23.69 | 23.71 | 23.66 | 23.71 | 23.63 | 321,800 |
01 May 2024 | 23.64 | 23.67 | 23.61 | 23.65 | 23.57 | 432,500 |
01 May 2024 | 0.081 Dividend | |||||
30 Apr 2024 | 23.71 | 23.71 | 23.68 | 23.69 | 23.53 | 410,900 |
29 Apr 2024 | 23.72 | 23.73 | 23.70 | 23.72 | 23.56 | 342,400 |
26 Apr 2024 | 23.71 | 23.71 | 23.69 | 23.70 | 23.54 | 230,800 |
25 Apr 2024 | 23.68 | 23.70 | 23.66 | 23.70 | 23.54 | 1,263,600 |
24 Apr 2024 | 23.70 | 23.71 | 23.69 | 23.71 | 23.55 | 363,400 |
23 Apr 2024 | 23.68 | 23.73 | 23.68 | 23.71 | 23.55 | 236,500 |
22 Apr 2024 | 23.66 | 23.70 | 23.66 | 23.68 | 23.52 | 359,600 |
19 Apr 2024 | 23.66 | 23.68 | 23.66 | 23.66 | 23.50 | 242,700 |
18 Apr 2024 | 23.68 | 23.68 | 23.65 | 23.65 | 23.49 | 324,100 |
17 Apr 2024 | 23.67 | 23.70 | 23.66 | 23.67 | 23.51 | 716,700 |
16 Apr 2024 | 23.65 | 23.68 | 23.62 | 23.65 | 23.49 | 363,800 |
15 Apr 2024 | 23.66 | 23.68 | 23.65 | 23.66 | 23.50 | 392,600 |
12 Apr 2024 | 23.69 | 23.71 | 23.69 | 23.69 | 23.53 | 302,700 |
11 Apr 2024 | 23.69 | 23.70 | 23.66 | 23.67 | 23.51 | 346,500 |
10 Apr 2024 | 23.72 | 23.72 | 23.66 | 23.66 | 23.50 | 597,500 |
09 Apr 2024 | 23.77 | 23.78 | 23.75 | 23.76 | 23.60 | 277,900 |
08 Apr 2024 | 23.74 | 23.76 | 23.73 | 23.74 | 23.58 | 435,100 |
05 Apr 2024 | 23.75 | 23.78 | 23.75 | 23.76 | 23.60 | 279,300 |
04 Apr 2024 | 23.80 | 23.80 | 23.77 | 23.79 | 23.63 | 256,300 |
03 Apr 2024 | 23.74 | 23.78 | 23.74 | 23.77 | 23.61 | 595,000 |
02 Apr 2024 | 23.73 | 23.76 | 23.73 | 23.75 | 23.59 | 368,000 |
01 Apr 2024 | 23.79 | 23.79 | 23.73 | 23.74 | 23.58 | 372,200 |
01 Apr 2024 | 0.081 Dividend | |||||
28 Mar 2024 | 23.86 | 23.88 | 23.84 | 23.85 | 23.61 | 284,800 |
27 Mar 2024 | 23.88 | 23.89 | 23.85 | 23.89 | 23.64 | 344,500 |
26 Mar 2024 | 23.85 | 23.87 | 23.83 | 23.85 | 23.61 | 376,500 |
25 Mar 2024 | 23.86 | 23.86 | 23.84 | 23.85 | 23.61 | 292,000 |
22 Mar 2024 | 23.87 | 23.87 | 23.85 | 23.86 | 23.61 | 441,600 |
21 Mar 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 23.60 | 628,500 |
20 Mar 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 23.60 | 455,900 |
19 Mar 2024 | 23.80 | 23.81 | 23.78 | 23.79 | 23.55 | 373,900 |
18 Mar 2024 | 23.78 | 23.79 | 23.75 | 23.78 | 23.54 | 362,500 |
15 Mar 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.52 | 294,600 |
14 Mar 2024 | 23.79 | 23.81 | 23.77 | 23.78 | 23.54 | 588,400 |
13 Mar 2024 | 23.80 | 23.81 | 23.79 | 23.79 | 23.55 | 268,500 |
12 Mar 2024 | 23.81 | 23.82 | 23.79 | 23.80 | 23.56 | 345,300 |
11 Mar 2024 | 23.85 | 23.85 | 23.83 | 23.83 | 23.59 | 332,500 |
08 Mar 2024 | 23.85 | 23.87 | 23.84 | 23.84 | 23.60 | 470,200 |
07 Mar 2024 | 23.83 | 23.83 | 23.80 | 23.81 | 23.57 | 401,900 |
06 Mar 2024 | 23.80 | 23.82 | 23.79 | 23.79 | 23.55 | 929,100 |
05 Mar 2024 | 23.76 | 23.81 | 23.76 | 23.78 | 23.54 | 331,700 |
04 Mar 2024 | 23.78 | 23.79 | 23.77 | 23.77 | 23.53 | 314,900 |
01 Mar 2024 | 23.73 | 23.80 | 23.70 | 23.80 | 23.56 | 731,500 |
29 Feb 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 23.56 | 313,200 |
28 Feb 2024 | 23.79 | 23.80 | 23.76 | 23.80 | 23.56 | 313,600 |
27 Feb 2024 | 23.75 | 23.79 | 23.75 | 23.77 | 23.53 | 421,400 |
26 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.78 | 23.54 | 373,700 |
23 Feb 2024 | 23.81 | 23.81 | 23.78 | 23.78 | 23.54 | 324,400 |
22 Feb 2024 | 23.81 | 23.82 | 23.79 | 23.80 | 23.56 | 291,600 |
21 Feb 2024 | 23.85 | 23.85 | 23.80 | 23.81 | 23.57 | 423,400 |
20 Feb 2024 | 23.82 | 23.84 | 23.81 | 23.84 | 23.60 | 375,000 |
16 Feb 2024 | 23.80 | 23.80 | 23.77 | 23.79 | 23.55 | 367,100 |
15 Feb 2024 | 23.85 | 23.85 | 23.81 | 23.83 | 23.59 | 417,200 |
14 Feb 2024 | 23.79 | 23.83 | 23.78 | 23.83 | 23.59 | 381,500 |
13 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.76 | 23.52 | 344,500 |
12 Feb 2024 | 23.85 | 23.89 | 23.81 | 23.85 | 23.61 | 487,800 |
09 Feb 2024 | 23.86 | 23.86 | 23.82 | 23.84 | 23.60 | 416,100 |
08 Feb 2024 | 23.85 | 23.88 | 23.83 | 23.84 | 23.60 | 398,700 |
07 Feb 2024 | 23.87 | 23.89 | 23.83 | 23.86 | 23.61 | 715,700 |
06 Feb 2024 | 23.84 | 23.88 | 23.82 | 23.86 | 23.61 | 688,600 |
05 Feb 2024 | 23.83 | 23.84 | 23.81 | 23.82 | 23.58 | 784,600 |
02 Feb 2024 | 23.86 | 23.87 | 23.83 | 23.85 | 23.61 | 572,000 |
01 Feb 2024 | 23.94 | 23.96 | 23.89 | 23.94 | 23.69 | 810,500 |
01 Feb 2024 | 0.076 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |