Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 19.56 | 19.71 | 19.52 | 19.64 | 19.64 | 190,800 |
27 June 2024 | 19.43 | 19.45 | 19.33 | 19.45 | 19.45 | 183,600 |
26 June 2024 | 19.56 | 19.60 | 19.47 | 19.57 | 19.57 | 241,300 |
25 June 2024 | 19.84 | 19.84 | 19.60 | 19.62 | 19.62 | 289,500 |
24 June 2024 | 19.65 | 19.91 | 19.62 | 19.85 | 19.85 | 192,800 |
24 June 2024 | 0.071 Dividend | |||||
21 June 2024 | 19.69 | 19.73 | 19.60 | 19.68 | 19.61 | 108,700 |
20 June 2024 | 19.65 | 19.76 | 19.58 | 19.68 | 19.61 | 212,400 |
18 June 2024 | 19.54 | 19.70 | 19.54 | 19.64 | 19.57 | 171,400 |
17 June 2024 | 19.48 | 19.59 | 19.38 | 19.57 | 19.50 | 236,900 |
14 June 2024 | 19.59 | 19.59 | 19.36 | 19.51 | 19.44 | 188,400 |
13 June 2024 | 19.76 | 19.80 | 19.57 | 19.66 | 19.59 | 232,400 |
12 June 2024 | 19.94 | 20.00 | 19.67 | 19.74 | 19.67 | 604,100 |
11 June 2024 | 19.65 | 19.70 | 19.51 | 19.67 | 19.60 | 111,400 |
10 June 2024 | 19.77 | 19.80 | 19.59 | 19.72 | 19.65 | 177,900 |
07 June 2024 | 19.83 | 19.95 | 19.76 | 19.84 | 19.77 | 192,000 |
06 June 2024 | 19.98 | 20.05 | 19.88 | 19.91 | 19.84 | 234,500 |
05 June 2024 | 20.18 | 20.18 | 19.96 | 20.01 | 19.94 | 303,300 |
04 June 2024 | 20.05 | 20.15 | 20.00 | 20.08 | 20.01 | 134,000 |
03 June 2024 | 20.23 | 20.27 | 20.08 | 20.16 | 20.09 | 234,100 |
31 May 2024 | 19.84 | 20.21 | 19.82 | 20.20 | 20.13 | 198,800 |
30 May 2024 | 19.56 | 19.81 | 19.55 | 19.80 | 19.73 | 168,700 |
29 May 2024 | 19.58 | 19.58 | 19.40 | 19.44 | 19.37 | 175,600 |
28 May 2024 | 19.93 | 19.97 | 19.69 | 19.74 | 19.67 | 186,000 |
24 May 2024 | 19.94 | 19.97 | 19.82 | 19.88 | 19.81 | 185,200 |
23 May 2024 | 20.27 | 20.27 | 19.79 | 19.84 | 19.77 | 220,400 |
22 May 2024 | 20.37 | 20.40 | 20.24 | 20.28 | 20.21 | 123,000 |
21 May 2024 | 20.44 | 20.50 | 20.37 | 20.42 | 20.35 | 126,100 |
20 May 2024 | 20.56 | 20.62 | 20.45 | 20.46 | 20.39 | 154,800 |
20 May 2024 | 0.076 Dividend | |||||
17 May 2024 | 20.64 | 20.71 | 20.60 | 20.66 | 20.51 | 116,400 |
16 May 2024 | 20.57 | 20.70 | 20.55 | 20.66 | 20.51 | 167,600 |
15 May 2024 | 20.68 | 20.76 | 20.56 | 20.62 | 20.47 | 133,500 |
14 May 2024 | 20.61 | 20.73 | 20.51 | 20.57 | 20.42 | 197,700 |
13 May 2024 | 20.53 | 20.70 | 20.52 | 20.54 | 20.39 | 201,000 |
10 May 2024 | 20.49 | 20.52 | 20.41 | 20.48 | 20.33 | 234,500 |
09 May 2024 | 20.20 | 20.47 | 20.17 | 20.46 | 20.31 | 254,200 |
08 May 2024 | 20.06 | 20.24 | 20.03 | 20.21 | 20.06 | 120,300 |
07 May 2024 | 20.24 | 20.30 | 20.15 | 20.15 | 20.00 | 214,600 |
06 May 2024 | 20.20 | 20.27 | 20.15 | 20.18 | 20.03 | 234,000 |
03 May 2024 | 20.21 | 20.28 | 20.02 | 20.10 | 19.95 | 158,800 |
02 May 2024 | 20.03 | 20.11 | 19.93 | 20.06 | 19.91 | 123,800 |
01 May 2024 | 19.78 | 20.19 | 19.75 | 19.96 | 19.81 | 294,900 |
30 Apr 2024 | 20.07 | 20.07 | 19.93 | 19.93 | 19.79 | 213,400 |
29 Apr 2024 | 20.06 | 20.18 | 20.06 | 20.12 | 19.97 | 239,900 |
26 Apr 2024 | 20.03 | 20.13 | 19.98 | 19.99 | 19.84 | 237,100 |
25 Apr 2024 | 20.11 | 20.16 | 19.90 | 20.00 | 19.85 | 344,600 |
24 Apr 2024 | 20.00 | 20.21 | 19.89 | 20.19 | 20.04 | 205,000 |
23 Apr 2024 | 19.97 | 20.16 | 19.94 | 20.11 | 19.96 | 219,400 |
22 Apr 2024 | 19.91 | 20.07 | 19.79 | 19.97 | 19.82 | 171,000 |
22 Apr 2024 | 0.07 Dividend | |||||
19 Apr 2024 | 19.49 | 19.93 | 19.49 | 19.93 | 19.72 | 233,500 |
18 Apr 2024 | 19.39 | 19.56 | 19.39 | 19.54 | 19.33 | 192,600 |
17 Apr 2024 | 19.41 | 19.49 | 19.26 | 19.37 | 19.16 | 246,000 |
16 Apr 2024 | 19.45 | 19.45 | 19.22 | 19.30 | 19.09 | 338,600 |
15 Apr 2024 | 19.68 | 19.79 | 19.39 | 19.50 | 19.29 | 254,400 |
12 Apr 2024 | 19.77 | 19.80 | 19.53 | 19.58 | 19.37 | 232,900 |
11 Apr 2024 | 19.92 | 19.96 | 19.69 | 19.82 | 19.61 | 179,500 |
10 Apr 2024 | 20.15 | 20.15 | 19.76 | 19.86 | 19.65 | 328,700 |
09 Apr 2024 | 20.39 | 20.47 | 20.34 | 20.44 | 20.22 | 234,600 |
08 Apr 2024 | 20.17 | 20.36 | 20.17 | 20.30 | 20.08 | 208,900 |
05 Apr 2024 | 20.16 | 20.18 | 19.96 | 20.13 | 19.91 | 288,000 |
04 Apr 2024 | 20.36 | 20.44 | 20.10 | 20.15 | 19.93 | 287,700 |
03 Apr 2024 | 20.27 | 20.32 | 20.20 | 20.25 | 20.03 | 226,200 |
02 Apr 2024 | 20.34 | 20.37 | 20.22 | 20.28 | 20.06 | 244,200 |
01 Apr 2024 | 20.68 | 20.68 | 20.41 | 20.41 | 20.19 | 415,600 |
28 Mar 2024 | 20.47 | 20.68 | 20.47 | 20.65 | 20.43 | 280,300 |
27 Mar 2024 | 20.09 | 20.48 | 20.09 | 20.48 | 20.26 | 245,400 |
26 Mar 2024 | 20.16 | 20.21 | 19.98 | 19.99 | 19.77 | 256,900 |
25 Mar 2024 | 20.10 | 20.26 | 20.09 | 20.12 | 19.90 | 234,200 |
22 Mar 2024 | 20.33 | 20.38 | 20.08 | 20.08 | 19.86 | 180,800 |
21 Mar 2024 | 20.18 | 20.39 | 20.18 | 20.26 | 20.04 | 281,200 |
20 Mar 2024 | 19.90 | 20.19 | 19.81 | 20.14 | 19.92 | 220,200 |
19 Mar 2024 | 19.78 | 19.94 | 19.76 | 19.88 | 19.67 | 254,600 |
18 Mar 2024 | 19.89 | 19.89 | 19.72 | 19.80 | 19.59 | 276,600 |
18 Mar 2024 | 0.077 Dividend | |||||
15 Mar 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 19.64 | 220,300 |
14 Mar 2024 | 20.10 | 20.10 | 19.67 | 19.81 | 19.52 | 411,900 |
13 Mar 2024 | 20.07 | 20.24 | 20.07 | 20.13 | 19.84 | 137,000 |
12 Mar 2024 | 20.19 | 20.19 | 19.94 | 20.04 | 19.75 | 393,900 |
11 Mar 2024 | 20.01 | 20.15 | 19.95 | 20.14 | 19.85 | 243,300 |
08 Mar 2024 | 20.08 | 20.17 | 20.01 | 20.05 | 19.76 | 321,100 |
07 Mar 2024 | 20.02 | 20.09 | 19.92 | 19.97 | 19.68 | 259,300 |
06 Mar 2024 | 19.86 | 19.95 | 19.75 | 19.90 | 19.61 | 459,600 |
05 Mar 2024 | 19.70 | 19.91 | 19.67 | 19.77 | 19.48 | 372,200 |
04 Mar 2024 | 19.70 | 19.84 | 19.69 | 19.70 | 19.41 | 325,400 |
01 Mar 2024 | 19.73 | 19.74 | 19.48 | 19.72 | 19.43 | 231,100 |
29 Feb 2024 | 19.73 | 19.88 | 19.66 | 19.72 | 19.43 | 328,500 |
28 Feb 2024 | 19.58 | 19.68 | 19.50 | 19.57 | 19.28 | 308,900 |
27 Feb 2024 | 19.56 | 19.63 | 19.51 | 19.63 | 19.34 | 296,900 |
26 Feb 2024 | 19.67 | 19.71 | 19.43 | 19.47 | 19.19 | 397,200 |
23 Feb 2024 | 19.74 | 19.84 | 19.64 | 19.74 | 19.45 | 359,900 |
22 Feb 2024 | 19.76 | 19.76 | 19.55 | 19.72 | 19.43 | 595,900 |
21 Feb 2024 | 19.67 | 19.72 | 19.57 | 19.70 | 19.41 | 829,600 |
20 Feb 2024 | 19.57 | 19.78 | 19.50 | 19.66 | 19.37 | 376,600 |
20 Feb 2024 | 0.081 Dividend | |||||
16 Feb 2024 | 19.81 | 19.91 | 19.71 | 19.75 | 19.38 | 482,600 |
15 Feb 2024 | 19.66 | 19.95 | 19.62 | 19.92 | 19.55 | 325,400 |
14 Feb 2024 | 19.63 | 19.70 | 19.53 | 19.66 | 19.29 | 400,200 |
13 Feb 2024 | 19.82 | 19.84 | 19.34 | 19.51 | 19.15 | 429,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |