Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 21.55 | 21.80 | 21.52 | 21.72 | 21.72 | 228,400 |
27 June 2024 | 21.35 | 21.53 | 21.35 | 21.49 | 21.49 | 433,200 |
26 June 2024 | 21.17 | 21.38 | 21.17 | 21.37 | 21.37 | 135,900 |
25 June 2024 | 21.26 | 21.32 | 21.21 | 21.30 | 21.30 | 112,300 |
24 June 2024 | 21.29 | 21.44 | 21.25 | 21.25 | 21.25 | 334,500 |
21 June 2024 | 21.12 | 21.34 | 21.10 | 21.28 | 21.28 | 243,000 |
20 June 2024 | 20.90 | 21.12 | 20.90 | 21.08 | 21.08 | 127,400 |
18 June 2024 | 21.02 | 21.22 | 20.94 | 20.97 | 20.97 | 274,300 |
17 June 2024 | 20.84 | 21.03 | 20.72 | 21.02 | 21.02 | 199,600 |
14 June 2024 | 20.85 | 20.88 | 20.73 | 20.88 | 20.88 | 272,700 |
13 June 2024 | 20.99 | 20.99 | 20.84 | 20.98 | 20.98 | 126,800 |
12 June 2024 | 21.35 | 21.39 | 20.92 | 21.00 | 21.00 | 193,200 |
11 June 2024 | 21.05 | 21.12 | 20.84 | 21.12 | 21.12 | 181,200 |
11 June 2024 | 0.138 Dividend | |||||
10 June 2024 | 21.33 | 21.33 | 21.15 | 21.29 | 21.15 | 250,900 |
07 June 2024 | 21.48 | 21.55 | 21.41 | 21.43 | 21.29 | 296,100 |
06 June 2024 | 21.64 | 21.77 | 21.57 | 21.59 | 21.45 | 213,700 |
05 June 2024 | 21.74 | 21.74 | 21.50 | 21.60 | 21.46 | 117,100 |
04 June 2024 | 21.51 | 21.71 | 21.45 | 21.64 | 21.50 | 285,100 |
03 June 2024 | 21.76 | 21.76 | 21.46 | 21.59 | 21.45 | 140,800 |
31 May 2024 | 21.33 | 21.71 | 21.30 | 21.70 | 21.56 | 232,200 |
30 May 2024 | 21.05 | 21.35 | 21.05 | 21.32 | 21.18 | 274,400 |
29 May 2024 | 20.97 | 21.07 | 20.97 | 21.05 | 20.91 | 157,500 |
28 May 2024 | 21.21 | 21.30 | 21.02 | 21.13 | 20.99 | 189,500 |
24 May 2024 | 21.12 | 21.26 | 21.12 | 21.22 | 21.08 | 151,000 |
23 May 2024 | 21.45 | 21.45 | 21.00 | 21.09 | 20.95 | 263,900 |
22 May 2024 | 21.49 | 21.56 | 21.37 | 21.48 | 21.34 | 223,400 |
21 May 2024 | 21.65 | 21.70 | 21.56 | 21.59 | 21.45 | 437,900 |
20 May 2024 | 21.76 | 21.81 | 21.68 | 21.75 | 21.61 | 435,000 |
17 May 2024 | 21.77 | 21.83 | 21.72 | 21.82 | 21.68 | 107,400 |
16 May 2024 | 21.86 | 21.86 | 21.69 | 21.79 | 21.65 | 162,500 |
15 May 2024 | 21.89 | 21.93 | 21.73 | 21.83 | 21.69 | 166,800 |
14 May 2024 | 21.66 | 21.89 | 21.66 | 21.75 | 21.61 | 223,800 |
13 May 2024 | 21.52 | 21.74 | 21.52 | 21.61 | 21.47 | 223,700 |
10 May 2024 | 21.20 | 21.47 | 21.19 | 21.44 | 21.30 | 174,900 |
09 May 2024 | 21.22 | 21.22 | 21.08 | 21.18 | 21.04 | 234,800 |
08 May 2024 | 20.93 | 21.33 | 20.92 | 21.17 | 21.03 | 233,200 |
07 May 2024 | 21.15 | 21.17 | 20.97 | 20.98 | 20.84 | 134,200 |
06 May 2024 | 20.96 | 21.10 | 20.96 | 21.06 | 20.92 | 258,500 |
03 May 2024 | 20.92 | 21.11 | 20.88 | 20.89 | 20.75 | 637,900 |
02 May 2024 | 20.74 | 20.83 | 20.58 | 20.74 | 20.61 | 226,000 |
01 May 2024 | 20.52 | 20.91 | 20.52 | 20.64 | 20.51 | 361,300 |
30 Apr 2024 | 20.81 | 20.84 | 20.58 | 20.59 | 20.46 | 252,600 |
29 Apr 2024 | 20.74 | 20.98 | 20.74 | 20.91 | 20.77 | 156,900 |
26 Apr 2024 | 20.49 | 20.80 | 20.31 | 20.69 | 20.56 | 346,500 |
25 Apr 2024 | 20.65 | 20.75 | 20.44 | 20.63 | 20.50 | 446,800 |
24 Apr 2024 | 20.84 | 20.89 | 20.72 | 20.87 | 20.73 | 739,700 |
23 Apr 2024 | 20.60 | 20.96 | 20.60 | 20.86 | 20.72 | 300,500 |
22 Apr 2024 | 20.81 | 20.87 | 20.50 | 20.58 | 20.45 | 482,700 |
19 Apr 2024 | 20.58 | 20.73 | 20.57 | 20.68 | 20.55 | 329,000 |
18 Apr 2024 | 20.48 | 20.72 | 20.48 | 20.60 | 20.47 | 439,100 |
17 Apr 2024 | 20.58 | 20.67 | 20.42 | 20.47 | 20.34 | 515,400 |
16 Apr 2024 | 20.58 | 20.61 | 20.43 | 20.52 | 20.39 | 261,300 |
15 Apr 2024 | 20.95 | 20.96 | 20.52 | 20.60 | 20.47 | 302,600 |
12 Apr 2024 | 21.02 | 21.02 | 20.71 | 20.75 | 20.62 | 249,200 |
11 Apr 2024 | 21.15 | 21.26 | 20.99 | 21.20 | 21.06 | 240,000 |
10 Apr 2024 | 21.32 | 21.32 | 20.96 | 21.09 | 20.95 | 556,200 |
09 Apr 2024 | 21.36 | 21.52 | 21.29 | 21.52 | 21.38 | 285,600 |
08 Apr 2024 | 21.26 | 21.40 | 21.21 | 21.32 | 21.18 | 627,500 |
05 Apr 2024 | 21.33 | 21.36 | 21.14 | 21.27 | 21.13 | 834,500 |
04 Apr 2024 | 21.69 | 21.88 | 21.33 | 21.35 | 21.21 | 327,700 |
03 Apr 2024 | 21.56 | 21.64 | 21.52 | 21.62 | 21.48 | 245,000 |
02 Apr 2024 | 21.75 | 21.78 | 21.54 | 21.60 | 21.46 | 638,400 |
01 Apr 2024 | 21.95 | 21.95 | 21.72 | 21.85 | 21.71 | 314,600 |
28 Mar 2024 | 21.96 | 22.08 | 21.89 | 21.98 | 21.84 | 354,700 |
27 Mar 2024 | 21.79 | 21.97 | 21.77 | 21.96 | 21.82 | 489,600 |
26 Mar 2024 | 21.79 | 21.84 | 21.66 | 21.69 | 21.55 | 476,600 |
25 Mar 2024 | 21.71 | 21.80 | 21.71 | 21.78 | 21.64 | 250,100 |
22 Mar 2024 | 21.85 | 21.88 | 21.70 | 21.72 | 21.58 | 1,157,100 |
21 Mar 2024 | 21.78 | 21.91 | 21.76 | 21.85 | 21.71 | 402,700 |
21 Mar 2024 | 0.146 Dividend | |||||
20 Mar 2024 | 21.66 | 21.95 | 21.64 | 21.90 | 21.61 | 758,900 |
19 Mar 2024 | 21.69 | 21.75 | 21.65 | 21.70 | 21.42 | 422,800 |
18 Mar 2024 | 21.67 | 21.84 | 21.60 | 21.73 | 21.45 | 746,100 |
15 Mar 2024 | 21.71 | 21.80 | 21.61 | 21.62 | 21.34 | 537,900 |
14 Mar 2024 | 22.04 | 22.04 | 21.66 | 21.77 | 21.48 | 643,900 |
13 Mar 2024 | 22.05 | 22.20 | 22.02 | 22.07 | 21.78 | 264,700 |
12 Mar 2024 | 22.20 | 22.20 | 21.95 | 22.07 | 21.78 | 381,000 |
11 Mar 2024 | 21.84 | 22.19 | 21.84 | 22.15 | 21.86 | 400,300 |
08 Mar 2024 | 21.87 | 21.99 | 21.83 | 21.91 | 21.62 | 632,500 |
07 Mar 2024 | 21.97 | 21.98 | 21.78 | 21.81 | 21.52 | 425,100 |
06 Mar 2024 | 22.04 | 22.16 | 21.95 | 22.03 | 21.74 | 979,200 |
05 Mar 2024 | 21.95 | 22.13 | 21.90 | 22.04 | 21.75 | 1,485,300 |
04 Mar 2024 | 22.14 | 22.17 | 21.94 | 22.01 | 21.72 | 388,400 |
01 Mar 2024 | 21.87 | 22.22 | 21.87 | 22.18 | 21.89 | 708,600 |
29 Feb 2024 | 21.91 | 22.03 | 21.89 | 21.96 | 21.67 | 1,376,300 |
28 Feb 2024 | 21.83 | 21.91 | 21.78 | 21.80 | 21.51 | 265,800 |
27 Feb 2024 | 21.84 | 21.91 | 21.76 | 21.89 | 21.60 | 595,000 |
26 Feb 2024 | 21.83 | 22.02 | 21.80 | 21.82 | 21.53 | 2,054,600 |
23 Feb 2024 | 21.96 | 22.00 | 21.79 | 21.88 | 21.59 | 763,900 |
22 Feb 2024 | 21.92 | 21.99 | 21.79 | 21.97 | 21.68 | 949,100 |
21 Feb 2024 | 21.90 | 21.90 | 21.75 | 21.86 | 21.57 | 391,100 |
20 Feb 2024 | 21.78 | 21.96 | 21.76 | 21.87 | 21.58 | 692,600 |
16 Feb 2024 | 22.08 | 22.11 | 21.93 | 21.94 | 21.65 | 682,200 |
15 Feb 2024 | 22.20 | 22.34 | 22.19 | 22.28 | 21.99 | 508,000 |
14 Feb 2024 | 22.23 | 22.34 | 22.15 | 22.31 | 22.02 | 289,100 |
13 Feb 2024 | 22.24 | 22.37 | 21.96 | 22.14 | 21.85 | 1,454,600 |
12 Feb 2024 | 22.45 | 22.76 | 22.45 | 22.65 | 22.35 | 1,107,000 |
09 Feb 2024 | 22.26 | 22.57 | 22.26 | 22.42 | 22.13 | 440,100 |
08 Feb 2024 | 22.50 | 22.51 | 22.18 | 22.23 | 21.94 | 752,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |