Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 19.04 | 19.05 | 18.86 | 18.90 | 18.90 | 14,400 |
27 June 2024 | 18.97 | 19.09 | 18.92 | 19.06 | 19.06 | 15,400 |
26 June 2024 | 18.98 | 19.10 | 18.90 | 18.97 | 18.97 | 8,100 |
25 June 2024 | 19.05 | 19.10 | 18.90 | 19.03 | 19.03 | 27,100 |
24 June 2024 | 19.06 | 19.10 | 18.89 | 19.00 | 19.00 | 16,600 |
21 June 2024 | 19.08 | 19.10 | 18.98 | 19.01 | 19.01 | 13,800 |
20 June 2024 | 19.18 | 19.18 | 19.01 | 19.09 | 19.09 | 7,700 |
18 June 2024 | 19.09 | 19.24 | 19.05 | 19.19 | 19.19 | 9,900 |
17 June 2024 | 18.85 | 19.13 | 18.85 | 19.05 | 19.05 | 16,800 |
14 June 2024 | 19.23 | 19.23 | 18.85 | 19.07 | 19.07 | 13,700 |
14 June 2024 | 0.375 Dividend | |||||
13 June 2024 | 19.20 | 19.58 | 19.20 | 19.53 | 19.16 | 6,800 |
12 June 2024 | 19.40 | 19.80 | 19.36 | 19.46 | 19.09 | 13,200 |
11 June 2024 | 19.45 | 19.45 | 19.23 | 19.26 | 18.89 | 6,900 |
10 June 2024 | 19.25 | 19.47 | 19.21 | 19.45 | 19.08 | 10,400 |
07 June 2024 | 19.46 | 19.47 | 19.36 | 19.43 | 19.06 | 8,300 |
06 June 2024 | 19.67 | 19.67 | 19.30 | 19.51 | 19.14 | 11,700 |
05 June 2024 | 19.51 | 19.80 | 19.50 | 19.64 | 19.26 | 13,400 |
04 June 2024 | 19.40 | 19.54 | 19.40 | 19.52 | 19.15 | 27,000 |
03 June 2024 | 19.23 | 19.49 | 19.01 | 19.32 | 18.95 | 10,300 |
31 May 2024 | 18.80 | 19.29 | 18.73 | 19.27 | 18.90 | 26,000 |
30 May 2024 | 18.78 | 19.13 | 18.74 | 18.74 | 18.38 | 13,100 |
29 May 2024 | 18.80 | 19.04 | 18.56 | 18.80 | 18.44 | 25,200 |
28 May 2024 | 19.13 | 19.29 | 18.80 | 18.80 | 18.44 | 12,800 |
24 May 2024 | 18.90 | 19.13 | 18.90 | 19.13 | 18.76 | 9,700 |
23 May 2024 | 19.15 | 19.15 | 18.63 | 18.82 | 18.46 | 31,000 |
22 May 2024 | 19.10 | 19.36 | 19.08 | 19.10 | 18.73 | 7,600 |
21 May 2024 | 19.20 | 19.47 | 19.20 | 19.21 | 18.84 | 13,600 |
20 May 2024 | 19.25 | 19.30 | 19.21 | 19.22 | 18.85 | 6,100 |
17 May 2024 | 19.35 | 19.42 | 19.20 | 19.30 | 18.93 | 6,800 |
16 May 2024 | 19.35 | 19.49 | 19.34 | 19.44 | 19.07 | 10,600 |
15 May 2024 | 19.36 | 19.47 | 19.30 | 19.40 | 19.03 | 13,500 |
14 May 2024 | 19.60 | 19.60 | 19.23 | 19.23 | 18.86 | 12,000 |
13 May 2024 | 19.30 | 19.46 | 19.16 | 19.37 | 19.00 | 2,700 |
10 May 2024 | 19.18 | 19.33 | 19.15 | 19.30 | 18.93 | 3,300 |
09 May 2024 | 19.25 | 19.34 | 19.08 | 19.12 | 18.75 | 19,500 |
08 May 2024 | 19.64 | 19.64 | 19.00 | 19.25 | 18.88 | 19,100 |
07 May 2024 | 19.56 | 19.70 | 19.47 | 19.48 | 19.11 | 3,800 |
06 May 2024 | 19.36 | 19.63 | 19.32 | 19.63 | 19.25 | 20,000 |
03 May 2024 | 19.47 | 19.62 | 19.25 | 19.33 | 18.96 | 18,100 |
02 May 2024 | 19.20 | 19.65 | 19.03 | 19.29 | 18.92 | 10,600 |
01 May 2024 | 19.69 | 19.69 | 18.68 | 19.25 | 18.88 | 11,900 |
30 Apr 2024 | 19.11 | 19.43 | 18.49 | 18.71 | 18.35 | 12,900 |
29 Apr 2024 | 21.00 | 21.00 | 19.24 | 19.24 | 18.87 | 5,800 |
26 Apr 2024 | 19.68 | 19.68 | 19.12 | 19.12 | 18.75 | 5,900 |
25 Apr 2024 | 19.48 | 19.79 | 19.00 | 19.35 | 18.98 | 5,500 |
24 Apr 2024 | 19.54 | 20.31 | 19.41 | 19.54 | 19.16 | 15,100 |
23 Apr 2024 | 19.60 | 20.00 | 19.29 | 19.78 | 19.40 | 14,500 |
22 Apr 2024 | 19.33 | 19.48 | 19.15 | 19.25 | 18.88 | 4,900 |
19 Apr 2024 | 19.14 | 19.80 | 19.00 | 19.35 | 18.98 | 9,700 |
18 Apr 2024 | 19.76 | 19.76 | 19.10 | 19.24 | 18.87 | 14,200 |
17 Apr 2024 | 19.27 | 20.58 | 19.26 | 19.47 | 19.10 | 9,700 |
16 Apr 2024 | 18.95 | 19.65 | 18.95 | 19.35 | 18.98 | 5,000 |
15 Apr 2024 | 19.51 | 19.56 | 18.80 | 19.11 | 18.74 | 27,300 |
12 Apr 2024 | 19.81 | 19.90 | 19.59 | 19.59 | 19.21 | 8,100 |
11 Apr 2024 | 19.69 | 19.86 | 19.22 | 19.62 | 19.24 | 20,700 |
10 Apr 2024 | 20.00 | 20.04 | 19.31 | 19.74 | 19.36 | 17,900 |
09 Apr 2024 | 20.38 | 20.40 | 20.08 | 20.16 | 19.77 | 8,600 |
08 Apr 2024 | 20.85 | 20.94 | 20.33 | 20.33 | 19.94 | 11,400 |
05 Apr 2024 | 20.97 | 21.06 | 20.80 | 20.80 | 20.40 | 12,300 |
04 Apr 2024 | 21.05 | 21.16 | 20.86 | 20.93 | 20.53 | 25,200 |
03 Apr 2024 | 21.09 | 21.30 | 21.05 | 21.12 | 20.71 | 8,100 |
02 Apr 2024 | 21.16 | 21.37 | 21.05 | 21.16 | 20.75 | 18,500 |
01 Apr 2024 | 21.14 | 21.42 | 21.00 | 21.30 | 20.89 | 14,500 |
28 Mar 2024 | 21.30 | 21.45 | 21.05 | 21.30 | 20.89 | 6,800 |
27 Mar 2024 | 21.11 | 21.54 | 21.11 | 21.21 | 20.80 | 7,800 |
26 Mar 2024 | 21.08 | 21.56 | 21.07 | 21.21 | 20.80 | 8,000 |
25 Mar 2024 | 21.13 | 21.60 | 21.01 | 21.15 | 20.74 | 6,700 |
22 Mar 2024 | 21.55 | 21.55 | 21.24 | 21.39 | 20.98 | 2,900 |
21 Mar 2024 | 21.51 | 21.74 | 21.43 | 21.45 | 21.04 | 18,300 |
20 Mar 2024 | 21.38 | 21.60 | 21.23 | 21.54 | 21.13 | 8,700 |
19 Mar 2024 | 21.28 | 21.75 | 21.13 | 21.46 | 21.05 | 18,100 |
18 Mar 2024 | 21.33 | 21.47 | 21.22 | 21.35 | 20.94 | 9,700 |
15 Mar 2024 | 21.28 | 21.28 | 20.92 | 21.09 | 20.69 | 6,900 |
14 Mar 2024 | 20.85 | 21.42 | 20.85 | 21.30 | 20.89 | 4,000 |
13 Mar 2024 | 21.19 | 21.30 | 21.12 | 21.21 | 20.80 | 6,800 |
13 Mar 2024 | 0.375 Dividend | |||||
12 Mar 2024 | 21.50 | 21.68 | 21.15 | 21.37 | 20.59 | 10,800 |
11 Mar 2024 | 21.50 | 21.70 | 21.11 | 21.44 | 20.66 | 4,700 |
08 Mar 2024 | 21.49 | 21.81 | 21.37 | 21.50 | 20.72 | 12,300 |
07 Mar 2024 | 21.34 | 21.50 | 21.25 | 21.38 | 20.60 | 13,200 |
06 Mar 2024 | 21.39 | 21.50 | 21.25 | 21.32 | 20.54 | 12,600 |
05 Mar 2024 | 21.04 | 21.30 | 20.87 | 21.25 | 20.48 | 11,900 |
04 Mar 2024 | 20.85 | 20.98 | 20.85 | 20.87 | 20.11 | 8,400 |
01 Mar 2024 | 20.83 | 21.32 | 20.69 | 20.85 | 20.09 | 17,000 |
29 Feb 2024 | 20.61 | 21.50 | 20.61 | 21.38 | 20.60 | 24,500 |
28 Feb 2024 | 20.92 | 20.92 | 20.61 | 20.83 | 20.07 | 4,400 |
27 Feb 2024 | 20.91 | 20.95 | 20.65 | 20.92 | 20.16 | 5,000 |
26 Feb 2024 | 20.74 | 20.87 | 20.64 | 20.87 | 20.11 | 5,400 |
23 Feb 2024 | 20.93 | 21.18 | 20.67 | 20.68 | 19.93 | 23,700 |
22 Feb 2024 | 20.88 | 21.18 | 20.60 | 20.82 | 20.06 | 6,400 |
21 Feb 2024 | 20.90 | 21.13 | 20.51 | 20.72 | 19.97 | 16,900 |
20 Feb 2024 | 20.60 | 20.97 | 20.60 | 20.90 | 20.14 | 11,000 |
16 Feb 2024 | 20.71 | 20.73 | 20.63 | 20.70 | 19.95 | 4,400 |
15 Feb 2024 | 20.52 | 20.77 | 20.28 | 20.73 | 19.98 | 5,000 |
14 Feb 2024 | 20.75 | 20.92 | 20.26 | 20.92 | 20.16 | 10,400 |
13 Feb 2024 | 20.82 | 21.18 | 20.44 | 20.71 | 19.96 | 13,700 |
12 Feb 2024 | 21.20 | 21.25 | 21.02 | 21.18 | 20.41 | 15,600 |
09 Feb 2024 | 20.97 | 21.20 | 20.93 | 21.20 | 20.43 | 5,300 |
08 Feb 2024 | 20.75 | 21.05 | 20.75 | 21.00 | 20.24 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |