Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 21.99 | 22.35 | 21.92 | 22.19 | 22.19 | 272,616 |
04 July 2024 | 21.70 | 21.96 | 21.68 | 21.92 | 21.92 | 49,200 |
03 July 2024 | 21.52 | 21.83 | 21.43 | 21.69 | 21.69 | 195,400 |
02 July 2024 | 21.45 | 21.48 | 21.07 | 21.34 | 21.34 | 308,500 |
28 June 2024 | 21.31 | 21.56 | 21.21 | 21.32 | 21.32 | 290,100 |
28 June 2024 | 0.065 Dividend | |||||
27 June 2024 | 21.18 | 21.47 | 21.18 | 21.28 | 21.22 | 124,800 |
26 June 2024 | 20.93 | 21.28 | 20.89 | 21.04 | 20.98 | 169,600 |
25 June 2024 | 20.94 | 21.42 | 20.67 | 21.14 | 21.08 | 465,600 |
24 June 2024 | 22.68 | 22.68 | 20.96 | 21.26 | 21.20 | 601,600 |
21 June 2024 | 22.62 | 22.62 | 22.35 | 22.47 | 22.40 | 340,200 |
20 June 2024 | 22.89 | 22.89 | 22.56 | 22.62 | 22.55 | 290,300 |
19 June 2024 | 22.77 | 22.96 | 22.69 | 22.87 | 22.80 | 105,600 |
18 June 2024 | 22.36 | 22.85 | 22.30 | 22.69 | 22.62 | 272,500 |
17 June 2024 | 22.33 | 22.44 | 21.92 | 22.43 | 22.36 | 243,500 |
14 June 2024 | 22.67 | 22.84 | 22.38 | 22.48 | 22.41 | 199,600 |
13 June 2024 | 22.88 | 23.09 | 22.55 | 22.58 | 22.51 | 153,200 |
12 June 2024 | 23.13 | 23.27 | 22.92 | 23.04 | 22.97 | 197,000 |
11 June 2024 | 23.33 | 23.46 | 22.88 | 22.98 | 22.91 | 120,600 |
10 June 2024 | 23.00 | 23.51 | 22.69 | 23.50 | 23.43 | 350,700 |
07 June 2024 | 23.06 | 23.30 | 22.94 | 23.00 | 22.93 | 416,600 |
06 June 2024 | 22.88 | 23.75 | 22.75 | 23.66 | 23.59 | 245,800 |
05 June 2024 | 22.55 | 22.88 | 22.43 | 22.77 | 22.70 | 127,400 |
04 June 2024 | 22.58 | 22.64 | 22.07 | 22.46 | 22.39 | 286,700 |
03 June 2024 | 22.79 | 22.94 | 22.51 | 22.91 | 22.84 | 196,500 |
31 May 2024 | 22.61 | 22.88 | 22.26 | 22.88 | 22.81 | 1,582,000 |
30 May 2024 | 22.27 | 22.80 | 22.27 | 22.55 | 22.48 | 161,800 |
29 May 2024 | 22.25 | 22.54 | 22.21 | 22.28 | 22.21 | 144,200 |
28 May 2024 | 22.37 | 22.60 | 22.26 | 22.37 | 22.30 | 149,600 |
27 May 2024 | 22.24 | 22.48 | 22.05 | 22.20 | 22.13 | 85,000 |
24 May 2024 | 22.22 | 22.39 | 22.12 | 22.14 | 22.07 | 574,000 |
23 May 2024 | 22.01 | 22.21 | 21.99 | 22.08 | 22.01 | 246,100 |
22 May 2024 | 22.49 | 22.57 | 21.99 | 22.11 | 22.04 | 265,500 |
21 May 2024 | 22.64 | 22.78 | 22.49 | 22.66 | 22.59 | 117,200 |
17 May 2024 | 22.45 | 22.75 | 22.31 | 22.65 | 22.58 | 195,800 |
16 May 2024 | 22.33 | 22.33 | 21.99 | 22.22 | 22.15 | 150,500 |
15 May 2024 | 22.46 | 22.52 | 22.06 | 22.40 | 22.33 | 100,900 |
14 May 2024 | 22.03 | 22.33 | 21.99 | 22.31 | 22.24 | 206,800 |
13 May 2024 | 22.25 | 22.40 | 21.81 | 21.99 | 21.92 | 156,100 |
10 May 2024 | 22.25 | 22.57 | 22.08 | 22.31 | 22.24 | 231,900 |
09 May 2024 | 21.66 | 22.16 | 21.60 | 22.08 | 22.01 | 272,800 |
08 May 2024 | 21.49 | 21.86 | 21.49 | 21.82 | 21.75 | 171,600 |
07 May 2024 | 21.34 | 21.70 | 21.30 | 21.64 | 21.57 | 93,800 |
06 May 2024 | 21.38 | 21.50 | 21.18 | 21.35 | 21.28 | 131,100 |
03 May 2024 | 21.41 | 21.41 | 21.07 | 21.10 | 21.04 | 159,500 |
02 May 2024 | 21.18 | 21.60 | 21.01 | 21.35 | 21.28 | 209,800 |
01 May 2024 | 21.25 | 21.56 | 21.08 | 21.31 | 21.24 | 225,900 |
30 Apr 2024 | 21.53 | 21.79 | 21.15 | 21.15 | 21.09 | 238,500 |
29 Apr 2024 | 21.92 | 22.03 | 21.68 | 21.98 | 21.91 | 194,100 |
26 Apr 2024 | 21.97 | 22.00 | 21.66 | 21.93 | 21.86 | 154,100 |
25 Apr 2024 | 21.58 | 21.87 | 21.32 | 21.78 | 21.71 | 221,200 |
24 Apr 2024 | 21.49 | 21.78 | 21.35 | 21.54 | 21.47 | 193,000 |
23 Apr 2024 | 21.00 | 21.55 | 20.99 | 21.55 | 21.48 | 216,000 |
22 Apr 2024 | 21.39 | 21.68 | 21.05 | 21.14 | 21.08 | 363,000 |
19 Apr 2024 | 22.20 | 22.47 | 22.09 | 22.13 | 22.06 | 175,200 |
18 Apr 2024 | 22.37 | 22.45 | 22.03 | 22.27 | 22.20 | 317,900 |
17 Apr 2024 | 21.97 | 22.36 | 21.95 | 22.23 | 22.16 | 374,800 |
16 Apr 2024 | 21.85 | 22.21 | 21.73 | 21.85 | 21.78 | 367,400 |
15 Apr 2024 | 22.29 | 22.30 | 21.84 | 22.05 | 21.98 | 241,600 |
12 Apr 2024 | 22.86 | 23.11 | 22.14 | 22.21 | 22.14 | 383,300 |
11 Apr 2024 | 22.35 | 22.52 | 22.07 | 22.47 | 22.40 | 201,700 |
10 Apr 2024 | 21.85 | 22.23 | 21.66 | 22.22 | 22.15 | 205,200 |
09 Apr 2024 | 22.38 | 22.46 | 21.89 | 22.20 | 22.13 | 424,600 |
08 Apr 2024 | 22.37 | 22.46 | 21.88 | 22.12 | 22.05 | 228,500 |
05 Apr 2024 | 21.93 | 22.53 | 21.92 | 22.24 | 22.17 | 327,600 |
04 Apr 2024 | 22.40 | 22.40 | 21.87 | 21.94 | 21.87 | 318,800 |
03 Apr 2024 | 22.18 | 22.40 | 22.05 | 22.31 | 22.24 | 220,500 |
02 Apr 2024 | 22.56 | 22.66 | 22.20 | 22.26 | 22.19 | 234,900 |
01 Apr 2024 | 22.61 | 22.75 | 22.26 | 22.48 | 22.41 | 237,100 |
28 Mar 2024 | 21.93 | 22.42 | 21.62 | 22.23 | 22.16 | 348,300 |
27 Mar 2024 | 21.39 | 21.69 | 21.28 | 21.69 | 21.62 | 270,900 |
27 Mar 2024 | 0.06 Dividend | |||||
26 Mar 2024 | 21.73 | 21.74 | 21.25 | 21.27 | 21.15 | 222,200 |
25 Mar 2024 | 21.31 | 21.66 | 21.31 | 21.44 | 21.31 | 175,700 |
22 Mar 2024 | 21.23 | 21.48 | 21.13 | 21.23 | 21.11 | 212,900 |
21 Mar 2024 | 21.82 | 21.90 | 21.27 | 21.33 | 21.20 | 223,100 |
20 Mar 2024 | 20.98 | 21.59 | 20.91 | 21.57 | 21.44 | 278,900 |
19 Mar 2024 | 21.30 | 21.62 | 20.96 | 21.03 | 20.91 | 235,700 |
18 Mar 2024 | 21.54 | 21.93 | 21.38 | 21.47 | 21.34 | 282,400 |
15 Mar 2024 | 21.41 | 21.67 | 21.37 | 21.63 | 21.50 | 334,800 |
14 Mar 2024 | 21.73 | 21.81 | 21.30 | 21.48 | 21.35 | 325,700 |
13 Mar 2024 | 21.77 | 21.95 | 21.54 | 21.81 | 21.68 | 348,700 |
12 Mar 2024 | 21.36 | 21.83 | 21.25 | 21.66 | 21.53 | 310,700 |
11 Mar 2024 | 21.82 | 22.26 | 21.61 | 21.71 | 21.58 | 424,500 |
08 Mar 2024 | 21.41 | 21.87 | 21.41 | 21.81 | 21.68 | 972,000 |
07 Mar 2024 | 21.63 | 21.77 | 21.31 | 21.38 | 21.25 | 341,500 |
06 Mar 2024 | 21.02 | 21.73 | 21.02 | 21.68 | 21.55 | 873,800 |
05 Mar 2024 | 21.08 | 21.13 | 20.54 | 21.05 | 20.93 | 539,700 |
04 Mar 2024 | 20.75 | 21.27 | 20.71 | 20.88 | 20.76 | 548,100 |
01 Mar 2024 | 19.91 | 20.92 | 19.78 | 20.55 | 20.43 | 574,600 |
29 Feb 2024 | 18.89 | 19.82 | 18.89 | 19.82 | 19.70 | 394,600 |
28 Feb 2024 | 18.84 | 18.85 | 18.56 | 18.68 | 18.57 | 126,100 |
27 Feb 2024 | 19.02 | 19.17 | 18.79 | 18.84 | 18.73 | 276,500 |
26 Feb 2024 | 19.05 | 19.05 | 18.70 | 19.00 | 18.89 | 318,500 |
23 Feb 2024 | 18.61 | 19.24 | 18.41 | 19.19 | 19.08 | 570,900 |
22 Feb 2024 | 18.71 | 18.71 | 18.39 | 18.55 | 18.44 | 293,300 |
21 Feb 2024 | 18.60 | 19.17 | 17.41 | 18.71 | 18.60 | 692,100 |
20 Feb 2024 | 19.25 | 19.28 | 18.82 | 19.06 | 18.95 | 345,100 |
16 Feb 2024 | 19.03 | 19.25 | 18.93 | 19.09 | 18.98 | 185,600 |
15 Feb 2024 | 19.20 | 19.60 | 19.06 | 19.09 | 18.98 | 218,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |