Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 23.65 | 24.25 | 23.60 | 23.98 | 23.98 | 22,200 |
13 June 2024 | 24.64 | 24.64 | 24.00 | 24.07 | 24.07 | 10,700 |
12 June 2024 | 24.39 | 25.22 | 24.39 | 24.73 | 24.73 | 21,700 |
11 June 2024 | 23.61 | 23.90 | 23.27 | 23.90 | 23.90 | 13,200 |
10 June 2024 | 23.97 | 23.97 | 23.54 | 23.81 | 23.81 | 9,600 |
07 June 2024 | 23.98 | 24.33 | 23.98 | 24.20 | 24.20 | 11,800 |
06 June 2024 | 24.27 | 24.39 | 24.06 | 24.30 | 24.30 | 10,400 |
05 June 2024 | 24.00 | 24.40 | 23.97 | 24.30 | 24.30 | 12,900 |
04 June 2024 | 23.63 | 23.98 | 23.63 | 23.94 | 23.94 | 9,900 |
03 June 2024 | 25.02 | 25.02 | 23.80 | 24.29 | 24.29 | 13,300 |
31 May 2024 | 24.60 | 24.68 | 24.33 | 24.65 | 24.65 | 52,400 |
30 May 2024 | 24.38 | 24.74 | 24.36 | 24.67 | 24.67 | 14,900 |
29 May 2024 | 24.04 | 24.51 | 23.64 | 24.01 | 24.01 | 53,600 |
28 May 2024 | 25.02 | 25.02 | 24.24 | 24.54 | 24.54 | 15,800 |
24 May 2024 | 24.56 | 25.17 | 24.12 | 24.98 | 24.98 | 17,800 |
23 May 2024 | 25.01 | 25.10 | 24.09 | 24.43 | 24.43 | 29,700 |
22 May 2024 | 25.33 | 25.35 | 25.10 | 25.30 | 25.30 | 16,400 |
21 May 2024 | 25.30 | 25.67 | 25.30 | 25.55 | 25.55 | 12,000 |
20 May 2024 | 25.42 | 25.61 | 25.23 | 25.23 | 25.23 | 11,000 |
17 May 2024 | 25.98 | 25.98 | 25.58 | 25.84 | 25.84 | 17,600 |
16 May 2024 | 25.39 | 25.78 | 25.38 | 25.78 | 25.78 | 24,700 |
15 May 2024 | 25.47 | 25.50 | 25.29 | 25.49 | 25.49 | 24,600 |
14 May 2024 | 25.36 | 25.46 | 25.15 | 25.31 | 25.31 | 13,400 |
13 May 2024 | 25.40 | 25.47 | 25.00 | 25.00 | 25.00 | 10,300 |
10 May 2024 | 25.50 | 25.50 | 24.53 | 25.37 | 25.37 | 12,500 |
09 May 2024 | 25.05 | 25.44 | 24.78 | 25.37 | 25.37 | 24,500 |
08 May 2024 | 24.40 | 25.10 | 24.30 | 24.98 | 24.98 | 16,600 |
07 May 2024 | 25.18 | 25.18 | 24.69 | 24.69 | 24.69 | 19,000 |
06 May 2024 | 24.94 | 25.00 | 24.68 | 24.92 | 24.92 | 25,700 |
03 May 2024 | 24.82 | 25.00 | 24.59 | 24.90 | 24.90 | 19,100 |
02 May 2024 | 24.29 | 24.72 | 24.22 | 24.61 | 24.61 | 25,100 |
01 May 2024 | 23.23 | 24.63 | 23.11 | 24.25 | 24.25 | 20,900 |
30 Apr 2024 | 23.40 | 23.40 | 22.25 | 22.98 | 22.98 | 24,400 |
30 Apr 2024 | 0.2 Dividend | |||||
29 Apr 2024 | 24.10 | 24.10 | 23.43 | 23.61 | 23.41 | 12,600 |
26 Apr 2024 | 24.08 | 24.36 | 24.07 | 24.07 | 23.87 | 10,900 |
25 Apr 2024 | 24.10 | 24.11 | 22.95 | 23.85 | 23.65 | 24,300 |
24 Apr 2024 | 24.29 | 24.33 | 24.06 | 24.33 | 24.12 | 15,200 |
23 Apr 2024 | 24.48 | 24.82 | 24.34 | 24.42 | 24.21 | 11,500 |
22 Apr 2024 | 23.35 | 24.55 | 23.35 | 24.27 | 24.06 | 19,800 |
19 Apr 2024 | 22.29 | 23.72 | 22.29 | 23.72 | 23.52 | 21,200 |
18 Apr 2024 | 22.61 | 23.02 | 22.47 | 22.65 | 22.46 | 24,800 |
17 Apr 2024 | 22.75 | 22.75 | 22.40 | 22.64 | 22.45 | 12,800 |
16 Apr 2024 | 22.86 | 23.50 | 22.40 | 22.71 | 22.52 | 20,000 |
15 Apr 2024 | 22.82 | 23.16 | 22.47 | 22.91 | 22.72 | 8,800 |
12 Apr 2024 | 22.93 | 22.93 | 21.89 | 22.77 | 22.58 | 7,600 |
11 Apr 2024 | 23.00 | 23.39 | 23.00 | 23.08 | 22.88 | 18,900 |
10 Apr 2024 | 23.46 | 23.46 | 22.18 | 22.90 | 22.71 | 39,200 |
09 Apr 2024 | 23.69 | 24.28 | 23.68 | 24.28 | 24.07 | 12,600 |
08 Apr 2024 | 23.72 | 23.99 | 23.68 | 23.80 | 23.60 | 8,200 |
05 Apr 2024 | 23.40 | 24.06 | 23.31 | 23.73 | 23.53 | 9,300 |
04 Apr 2024 | 23.65 | 24.60 | 23.50 | 23.94 | 23.74 | 28,300 |
03 Apr 2024 | 23.20 | 23.51 | 23.06 | 23.42 | 23.22 | 18,100 |
02 Apr 2024 | 23.78 | 23.78 | 23.01 | 23.46 | 23.26 | 21,600 |
01 Apr 2024 | 23.90 | 23.96 | 23.90 | 23.96 | 23.76 | 10,100 |
28 Mar 2024 | 24.68 | 24.97 | 24.62 | 24.96 | 24.75 | 49,700 |
27 Mar 2024 | 23.98 | 24.68 | 23.93 | 24.68 | 24.47 | 19,800 |
26 Mar 2024 | 23.86 | 24.27 | 23.80 | 23.80 | 23.60 | 15,700 |
25 Mar 2024 | 24.09 | 24.24 | 23.62 | 23.62 | 23.42 | 7,100 |
22 Mar 2024 | 24.33 | 24.33 | 23.62 | 23.93 | 23.73 | 10,800 |
21 Mar 2024 | 23.96 | 24.45 | 23.86 | 24.16 | 23.96 | 44,700 |
20 Mar 2024 | 23.10 | 24.24 | 23.10 | 24.10 | 23.90 | 12,800 |
19 Mar 2024 | 23.00 | 23.61 | 23.00 | 23.20 | 23.00 | 11,900 |
18 Mar 2024 | 23.86 | 23.86 | 23.00 | 23.00 | 22.81 | 15,700 |
15 Mar 2024 | 22.61 | 23.99 | 22.61 | 23.96 | 23.76 | 78,400 |
14 Mar 2024 | 23.84 | 23.98 | 22.78 | 23.03 | 22.83 | 20,700 |
13 Mar 2024 | 23.75 | 24.06 | 23.72 | 24.06 | 23.86 | 16,800 |
12 Mar 2024 | 23.92 | 24.01 | 23.83 | 23.86 | 23.66 | 11,800 |
11 Mar 2024 | 24.00 | 24.18 | 23.36 | 24.02 | 23.82 | 36,000 |
08 Mar 2024 | 24.69 | 24.90 | 24.17 | 24.48 | 24.27 | 10,100 |
07 Mar 2024 | 24.34 | 24.73 | 24.01 | 24.30 | 24.09 | 17,400 |
06 Mar 2024 | 24.00 | 24.22 | 23.49 | 24.22 | 24.01 | 11,000 |
05 Mar 2024 | 23.79 | 24.23 | 23.79 | 23.92 | 23.72 | 8,700 |
04 Mar 2024 | 23.90 | 24.25 | 23.59 | 23.80 | 23.60 | 13,700 |
01 Mar 2024 | 24.15 | 24.15 | 23.51 | 23.93 | 23.73 | 10,200 |
29 Feb 2024 | 24.40 | 24.41 | 23.87 | 24.30 | 24.09 | 16,100 |
28 Feb 2024 | 23.73 | 24.01 | 23.51 | 23.82 | 23.62 | 10,300 |
27 Feb 2024 | 23.61 | 24.35 | 23.61 | 24.00 | 23.80 | 12,300 |
26 Feb 2024 | 24.01 | 24.36 | 23.70 | 23.93 | 23.73 | 9,800 |
23 Feb 2024 | 23.65 | 24.18 | 23.65 | 24.18 | 23.98 | 12,200 |
22 Feb 2024 | 23.76 | 24.03 | 23.56 | 23.66 | 23.45 | 21,800 |
21 Feb 2024 | 24.00 | 24.20 | 23.76 | 23.87 | 23.67 | 15,100 |
20 Feb 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.10 | 16,900 |
16 Feb 2024 | 24.62 | 24.67 | 24.22 | 24.22 | 24.01 | 22,000 |
15 Feb 2024 | 23.80 | 24.90 | 23.58 | 24.72 | 24.51 | 27,200 |
14 Feb 2024 | 23.42 | 23.70 | 23.17 | 23.53 | 23.33 | 22,500 |
13 Feb 2024 | 23.75 | 23.75 | 22.32 | 23.02 | 22.83 | 39,400 |
12 Feb 2024 | 23.92 | 24.88 | 23.92 | 24.48 | 24.27 | 32,100 |
09 Feb 2024 | 23.51 | 24.36 | 23.29 | 23.89 | 23.69 | 47,200 |
08 Feb 2024 | 23.47 | 23.57 | 23.20 | 23.20 | 23.00 | 13,600 |
07 Feb 2024 | 23.20 | 23.31 | 22.31 | 22.79 | 22.60 | 29,400 |
06 Feb 2024 | 23.43 | 23.56 | 22.78 | 23.25 | 23.05 | 21,400 |
05 Feb 2024 | 23.01 | 23.60 | 22.96 | 23.42 | 23.22 | 19,500 |
02 Feb 2024 | 23.66 | 23.99 | 23.21 | 23.31 | 23.11 | 30,800 |
01 Feb 2024 | 23.60 | 24.22 | 23.44 | 24.10 | 23.90 | 19,300 |
31 Jan 2024 | 25.14 | 25.14 | 23.90 | 23.90 | 23.70 | 23,100 |
30 Jan 2024 | 25.08 | 25.40 | 25.06 | 25.28 | 25.07 | 7,500 |
30 Jan 2024 | 0.2 Dividend | |||||
29 Jan 2024 | 24.63 | 25.43 | 24.63 | 25.43 | 25.02 | 24,500 |
26 Jan 2024 | 24.64 | 24.71 | 24.29 | 24.48 | 24.08 | 17,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |