Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 21.76 | 21.82 | 21.33 | 21.47 | 21.47 | 63,400 |
13 June 2024 | 22.38 | 22.54 | 21.72 | 21.78 | 21.78 | 44,700 |
12 June 2024 | 22.37 | 22.61 | 21.99 | 22.41 | 22.41 | 145,400 |
11 June 2024 | 21.83 | 22.00 | 21.46 | 21.86 | 21.86 | 53,700 |
10 June 2024 | 22.22 | 22.22 | 21.74 | 21.96 | 21.96 | 119,500 |
07 June 2024 | 22.41 | 22.66 | 22.33 | 22.35 | 22.35 | 48,600 |
06 June 2024 | 22.39 | 22.63 | 22.23 | 22.59 | 22.59 | 55,000 |
05 June 2024 | 22.23 | 22.48 | 22.09 | 22.45 | 22.45 | 63,400 |
04 June 2024 | 22.17 | 22.27 | 22.02 | 22.05 | 22.05 | 52,000 |
03 June 2024 | 22.97 | 22.97 | 22.32 | 22.33 | 22.33 | 62,700 |
31 May 2024 | 22.71 | 22.87 | 22.66 | 22.72 | 22.72 | 59,500 |
30 May 2024 | 22.69 | 22.79 | 22.54 | 22.60 | 22.60 | 43,900 |
29 May 2024 | 22.51 | 22.56 | 22.26 | 22.38 | 22.38 | 73,100 |
28 May 2024 | 22.92 | 23.03 | 22.71 | 22.90 | 22.90 | 49,100 |
24 May 2024 | 22.77 | 22.94 | 22.64 | 22.83 | 22.83 | 50,800 |
23 May 2024 | 23.27 | 23.27 | 22.56 | 22.59 | 22.59 | 64,100 |
22 May 2024 | 23.08 | 23.35 | 23.08 | 23.26 | 23.26 | 58,000 |
21 May 2024 | 22.97 | 23.28 | 22.93 | 23.17 | 23.17 | 32,200 |
20 May 2024 | 23.35 | 23.47 | 23.00 | 23.05 | 23.05 | 40,800 |
17 May 2024 | 23.60 | 23.65 | 23.39 | 23.41 | 23.41 | 38,600 |
16 May 2024 | 23.45 | 23.50 | 22.67 | 23.45 | 23.45 | 34,300 |
16 May 2024 | 0.31 Dividend | |||||
15 May 2024 | 24.00 | 24.09 | 23.63 | 23.75 | 23.44 | 56,400 |
14 May 2024 | 23.91 | 23.91 | 23.69 | 23.75 | 23.44 | 51,200 |
13 May 2024 | 23.89 | 23.93 | 23.61 | 23.65 | 23.34 | 33,200 |
10 May 2024 | 23.97 | 24.09 | 23.55 | 23.75 | 23.44 | 70,300 |
09 May 2024 | 23.74 | 24.04 | 23.61 | 23.80 | 23.49 | 101,800 |
08 May 2024 | 23.33 | 23.64 | 23.08 | 23.59 | 23.28 | 45,100 |
07 May 2024 | 23.70 | 23.87 | 23.45 | 23.49 | 23.18 | 48,500 |
06 May 2024 | 24.00 | 24.14 | 23.59 | 23.66 | 23.35 | 70,000 |
03 May 2024 | 24.16 | 24.16 | 23.60 | 23.75 | 23.44 | 119,200 |
02 May 2024 | 23.19 | 23.94 | 23.19 | 23.81 | 23.50 | 135,400 |
01 May 2024 | 22.03 | 23.05 | 22.03 | 22.99 | 22.69 | 210,800 |
30 Apr 2024 | 22.55 | 22.72 | 21.85 | 21.90 | 21.61 | 89,000 |
29 Apr 2024 | 22.50 | 22.86 | 22.48 | 22.50 | 22.21 | 118,700 |
26 Apr 2024 | 23.81 | 23.99 | 22.14 | 22.36 | 22.07 | 97,000 |
25 Apr 2024 | 24.13 | 24.13 | 23.76 | 24.04 | 23.73 | 77,200 |
24 Apr 2024 | 24.05 | 24.37 | 23.81 | 24.33 | 24.01 | 56,000 |
23 Apr 2024 | 23.77 | 24.47 | 23.77 | 24.33 | 24.01 | 41,300 |
22 Apr 2024 | 23.73 | 24.10 | 23.73 | 23.79 | 23.48 | 58,300 |
19 Apr 2024 | 22.57 | 23.80 | 22.55 | 23.76 | 23.45 | 60,100 |
18 Apr 2024 | 22.70 | 22.96 | 22.70 | 22.81 | 22.51 | 54,900 |
17 Apr 2024 | 22.99 | 23.27 | 22.68 | 22.73 | 22.43 | 33,900 |
16 Apr 2024 | 23.10 | 23.36 | 22.67 | 22.82 | 22.52 | 40,800 |
15 Apr 2024 | 23.60 | 23.60 | 23.06 | 23.29 | 22.99 | 33,600 |
12 Apr 2024 | 23.26 | 23.44 | 23.16 | 23.42 | 23.11 | 34,300 |
11 Apr 2024 | 23.34 | 23.89 | 23.16 | 23.43 | 23.12 | 45,500 |
10 Apr 2024 | 24.27 | 24.27 | 23.06 | 23.33 | 23.03 | 76,000 |
09 Apr 2024 | 24.71 | 24.84 | 24.50 | 24.72 | 24.40 | 30,000 |
08 Apr 2024 | 24.38 | 24.82 | 24.38 | 24.53 | 24.21 | 34,700 |
05 Apr 2024 | 24.18 | 24.35 | 24.08 | 24.25 | 23.93 | 36,500 |
04 Apr 2024 | 24.52 | 24.77 | 24.28 | 24.28 | 23.96 | 43,800 |
03 Apr 2024 | 24.25 | 24.50 | 24.25 | 24.32 | 24.00 | 48,700 |
02 Apr 2024 | 24.49 | 24.62 | 24.42 | 24.42 | 24.10 | 58,100 |
01 Apr 2024 | 25.08 | 25.08 | 24.60 | 24.77 | 24.45 | 43,500 |
28 Mar 2024 | 24.90 | 25.23 | 24.82 | 25.13 | 24.80 | 41,700 |
27 Mar 2024 | 24.09 | 24.87 | 24.09 | 24.82 | 24.50 | 49,800 |
26 Mar 2024 | 24.26 | 24.43 | 23.95 | 23.97 | 23.66 | 32,000 |
25 Mar 2024 | 24.42 | 24.77 | 24.17 | 24.25 | 23.93 | 27,900 |
22 Mar 2024 | 25.10 | 25.10 | 24.29 | 24.31 | 23.99 | 49,200 |
21 Mar 2024 | 24.90 | 25.26 | 24.84 | 25.10 | 24.77 | 63,800 |
20 Mar 2024 | 23.61 | 24.95 | 23.41 | 24.84 | 24.52 | 59,900 |
19 Mar 2024 | 23.34 | 23.89 | 23.34 | 23.72 | 23.41 | 40,700 |
18 Mar 2024 | 23.42 | 23.98 | 23.28 | 23.34 | 23.04 | 99,300 |
15 Mar 2024 | 23.45 | 23.95 | 23.38 | 23.44 | 23.13 | 240,100 |
14 Mar 2024 | 24.07 | 24.09 | 23.38 | 23.46 | 23.15 | 73,200 |
13 Mar 2024 | 24.03 | 24.30 | 23.96 | 24.18 | 23.86 | 44,400 |
12 Mar 2024 | 24.39 | 24.39 | 24.08 | 24.15 | 23.83 | 31,800 |
11 Mar 2024 | 24.47 | 24.56 | 24.31 | 24.42 | 24.10 | 25,800 |
08 Mar 2024 | 24.67 | 24.88 | 24.45 | 24.55 | 24.23 | 34,400 |
07 Mar 2024 | 24.68 | 24.75 | 24.38 | 24.44 | 24.12 | 31,900 |
06 Mar 2024 | 24.33 | 24.64 | 23.80 | 24.34 | 24.02 | 40,200 |
05 Mar 2024 | 23.71 | 24.50 | 23.71 | 24.32 | 24.00 | 52,800 |
04 Mar 2024 | 23.94 | 24.31 | 23.72 | 23.74 | 23.43 | 38,100 |
01 Mar 2024 | 24.19 | 24.19 | 23.77 | 23.90 | 23.59 | 45,000 |
29 Feb 2024 | 24.50 | 24.75 | 24.15 | 24.35 | 24.03 | 53,200 |
28 Feb 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 23.75 | 58,500 |
27 Feb 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 23.88 | 44,200 |
26 Feb 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 23.91 | 35,000 |
23 Feb 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 23.91 | 28,200 |
22 Feb 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 24.01 | 61,400 |
21 Feb 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 24.26 | 38,500 |
20 Feb 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 24.40 | 46,900 |
16 Feb 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 24.63 | 47,900 |
15 Feb 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 24.89 | 82,900 |
15 Feb 2024 | 0.31 Dividend | |||||
14 Feb 2024 | 24.33 | 24.64 | 24.09 | 24.51 | 23.88 | 71,200 |
13 Feb 2024 | 24.45 | 24.65 | 23.82 | 24.09 | 23.47 | 100,200 |
12 Feb 2024 | 24.78 | 25.70 | 24.73 | 25.42 | 24.77 | 80,000 |
09 Feb 2024 | 24.18 | 24.83 | 23.95 | 24.77 | 24.14 | 52,300 |
08 Feb 2024 | 24.11 | 24.33 | 23.93 | 24.33 | 23.71 | 48,200 |
07 Feb 2024 | 24.48 | 24.56 | 23.61 | 24.26 | 23.64 | 61,000 |
06 Feb 2024 | 24.91 | 25.13 | 24.23 | 24.46 | 23.84 | 56,700 |
05 Feb 2024 | 25.20 | 25.27 | 24.69 | 24.97 | 24.33 | 75,600 |
02 Feb 2024 | 25.31 | 26.00 | 25.31 | 25.46 | 24.81 | 45,800 |
01 Feb 2024 | 26.43 | 26.50 | 25.17 | 25.73 | 25.07 | 92,900 |
31 Jan 2024 | 27.15 | 27.32 | 26.26 | 26.26 | 25.59 | 133,900 |
30 Jan 2024 | 27.58 | 28.10 | 27.57 | 27.60 | 26.90 | 65,500 |
29 Jan 2024 | 26.92 | 27.67 | 26.92 | 27.46 | 26.76 | 101,900 |
26 Jan 2024 | 27.79 | 28.00 | 26.51 | 26.90 | 26.21 | 64,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |