Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 June 2024 | 20.49 | 20.54 | 20.54 | 20.54 | 20.54 | 3,273 |
17 June 2024 | 20.26 | 20.41 | 20.26 | 20.38 | 20.38 | 119,200 |
14 June 2024 | 20.22 | 20.32 | 20.22 | 20.30 | 20.30 | 53,100 |
13 June 2024 | 20.33 | 20.36 | 20.23 | 20.29 | 20.29 | 94,300 |
12 June 2024 | 20.40 | 20.46 | 20.31 | 20.33 | 20.33 | 112,100 |
11 June 2024 | 20.24 | 20.28 | 20.18 | 20.27 | 20.27 | 66,000 |
10 June 2024 | 20.29 | 20.45 | 20.29 | 20.43 | 20.43 | 71,700 |
07 June 2024 | 20.47 | 20.53 | 20.31 | 20.31 | 20.31 | 114,900 |
06 June 2024 | 20.60 | 20.63 | 20.54 | 20.59 | 20.59 | 127,800 |
05 June 2024 | 20.50 | 20.52 | 20.38 | 20.50 | 20.50 | 79,900 |
04 June 2024 | 20.33 | 20.41 | 20.20 | 20.30 | 20.30 | 127,800 |
03 June 2024 | 20.76 | 20.76 | 20.51 | 20.62 | 20.62 | 193,400 |
31 May 2024 | 20.49 | 20.49 | 20.29 | 20.44 | 20.44 | 223,200 |
30 May 2024 | 20.22 | 20.71 | 20.22 | 20.65 | 20.65 | 60,300 |
29 May 2024 | 20.70 | 20.73 | 20.66 | 20.71 | 20.71 | 55,600 |
28 May 2024 | 21.10 | 21.10 | 20.96 | 21.01 | 21.01 | 97,700 |
24 May 2024 | 20.97 | 21.04 | 20.96 | 20.98 | 20.98 | 72,800 |
23 May 2024 | 21.17 | 21.18 | 20.87 | 20.92 | 20.92 | 60,300 |
22 May 2024 | 21.16 | 21.25 | 21.10 | 21.14 | 21.14 | 110,600 |
21 May 2024 | 21.26 | 21.29 | 21.20 | 21.25 | 21.25 | 79,500 |
20 May 2024 | 21.27 | 21.40 | 21.27 | 21.34 | 21.34 | 125,400 |
17 May 2024 | 21.35 | 21.48 | 21.31 | 21.43 | 21.43 | 107,700 |
16 May 2024 | 21.14 | 21.27 | 21.12 | 21.25 | 21.25 | 192,200 |
15 May 2024 | 20.93 | 21.01 | 20.84 | 21.00 | 21.00 | 136,000 |
14 May 2024 | 20.82 | 20.88 | 20.79 | 20.88 | 20.88 | 132,700 |
13 May 2024 | 20.90 | 20.95 | 20.79 | 20.88 | 20.88 | 121,400 |
10 May 2024 | 20.74 | 20.78 | 20.66 | 20.66 | 20.66 | 179,700 |
09 May 2024 | 20.37 | 20.50 | 20.35 | 20.50 | 20.50 | 121,400 |
08 May 2024 | 20.17 | 20.35 | 20.17 | 20.34 | 20.34 | 84,700 |
07 May 2024 | 20.49 | 20.49 | 20.30 | 20.35 | 20.35 | 281,000 |
06 May 2024 | 20.45 | 20.49 | 20.42 | 20.45 | 20.45 | 230,500 |
03 May 2024 | 20.43 | 20.50 | 20.35 | 20.48 | 20.48 | 131,000 |
02 May 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 20.28 | 120,300 |
01 May 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 19.76 | 1,684,600 |
30 Apr 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 19.76 | 116,200 |
29 Apr 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 20.07 | 386,700 |
26 Apr 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 19.83 | 181,900 |
25 Apr 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 19.60 | 98,300 |
24 Apr 2024 | 19.48 | 19.52 | 19.41 | 19.49 | 19.49 | 84,300 |
23 Apr 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 19.38 | 106,100 |
22 Apr 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 19.26 | 101,600 |
19 Apr 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 19.15 | 147,000 |
18 Apr 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 19.11 | 121,100 |
17 Apr 2024 | 19.09 | 19.17 | 18.95 | 19.02 | 19.02 | 161,100 |
16 Apr 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 18.97 | 170,100 |
15 Apr 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 19.21 | 98,100 |
12 Apr 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 19.27 | 110,700 |
11 Apr 2024 | 19.79 | 19.82 | 19.64 | 19.74 | 19.74 | 183,700 |
10 Apr 2024 | 19.64 | 19.72 | 19.60 | 19.64 | 19.64 | 115,100 |
09 Apr 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 19.87 | 248,500 |
08 Apr 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 19.69 | 102,000 |
05 Apr 2024 | 19.49 | 19.54 | 19.42 | 19.48 | 19.48 | 82,300 |
04 Apr 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 19.54 | 133,900 |
03 Apr 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 19.60 | 118,100 |
02 Apr 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 19.58 | 263,000 |
01 Apr 2024 | 19.49 | 19.60 | 19.42 | 19.45 | 19.45 | 383,400 |
28 Mar 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 19.46 | 385,800 |
27 Mar 2024 | 19.25 | 19.34 | 19.23 | 19.34 | 19.34 | 243,800 |
26 Mar 2024 | 19.36 | 19.39 | 19.26 | 19.26 | 19.26 | 127,800 |
25 Mar 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 19.31 | 90,100 |
22 Mar 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 19.27 | 109,600 |
21 Mar 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 19.42 | 62,300 |
20 Mar 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 19.44 | 122,700 |
19 Mar 2024 | 19.21 | 19.27 | 19.17 | 19.23 | 19.23 | 236,700 |
18 Mar 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 19.29 | 191,000 |
18 Mar 2024 | 0.065 Dividend | |||||
15 Mar 2024 | 19.39 | 19.44 | 19.35 | 19.36 | 19.30 | 156,300 |
14 Mar 2024 | 19.53 | 19.55 | 19.43 | 19.48 | 19.41 | 91,700 |
13 Mar 2024 | 19.54 | 19.64 | 19.54 | 19.58 | 19.51 | 159,000 |
12 Mar 2024 | 19.60 | 19.68 | 19.56 | 19.68 | 19.61 | 106,300 |
11 Mar 2024 | 19.45 | 19.56 | 19.45 | 19.51 | 19.44 | 87,200 |
08 Mar 2024 | 19.50 | 19.58 | 19.45 | 19.49 | 19.42 | 112,200 |
07 Mar 2024 | 19.44 | 19.59 | 19.44 | 19.57 | 19.50 | 143,200 |
06 Mar 2024 | 19.42 | 19.54 | 19.42 | 19.46 | 19.39 | 112,500 |
05 Mar 2024 | 19.30 | 19.32 | 19.17 | 19.21 | 19.15 | 106,600 |
04 Mar 2024 | 19.37 | 19.37 | 19.27 | 19.30 | 19.24 | 893,200 |
01 Mar 2024 | 19.23 | 19.39 | 19.23 | 19.35 | 19.29 | 80,100 |
29 Feb 2024 | 19.20 | 19.21 | 19.10 | 19.12 | 19.06 | 77,900 |
28 Feb 2024 | 19.30 | 19.40 | 19.14 | 19.14 | 19.08 | 148,500 |
27 Feb 2024 | 19.46 | 19.53 | 19.46 | 19.51 | 19.44 | 88,800 |
26 Feb 2024 | 19.41 | 19.47 | 19.38 | 19.41 | 19.34 | 85,700 |
23 Feb 2024 | 19.56 | 19.56 | 19.47 | 19.51 | 19.44 | 165,400 |
22 Feb 2024 | 19.52 | 19.58 | 19.48 | 19.55 | 19.48 | 173,500 |
21 Feb 2024 | 19.36 | 19.44 | 19.33 | 19.38 | 19.31 | 170,100 |
20 Feb 2024 | 19.34 | 19.36 | 19.26 | 19.29 | 19.23 | 116,700 |
16 Feb 2024 | 19.14 | 19.26 | 19.14 | 19.21 | 19.15 | 119,900 |
15 Feb 2024 | 18.98 | 19.11 | 18.98 | 19.11 | 19.05 | 131,400 |
14 Feb 2024 | 18.82 | 18.99 | 18.82 | 18.96 | 18.90 | 103,800 |
13 Feb 2024 | 18.89 | 18.89 | 18.62 | 18.69 | 18.63 | 381,000 |
12 Feb 2024 | 19.05 | 19.17 | 18.98 | 19.06 | 19.00 | 211,700 |
09 Feb 2024 | 18.89 | 18.99 | 18.82 | 18.94 | 18.88 | 188,800 |
08 Feb 2024 | 19.07 | 19.07 | 18.90 | 18.93 | 18.87 | 105,800 |
07 Feb 2024 | 19.09 | 19.16 | 19.05 | 19.10 | 19.04 | 103,400 |
06 Feb 2024 | 19.03 | 19.23 | 18.94 | 19.23 | 19.17 | 598,200 |
05 Feb 2024 | 18.65 | 18.79 | 18.63 | 18.74 | 18.68 | 409,100 |
02 Feb 2024 | 18.63 | 18.68 | 18.56 | 18.65 | 18.59 | 446,600 |
01 Feb 2024 | 18.74 | 18.79 | 18.67 | 18.77 | 18.71 | 153,100 |
31 Jan 2024 | 18.72 | 18.86 | 18.65 | 18.67 | 18.61 | 223,400 |
30 Jan 2024 | 18.74 | 18.75 | 18.63 | 18.71 | 18.65 | 510,700 |
29 Jan 2024 | 18.83 | 18.90 | 18.74 | 18.84 | 18.78 | 281,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |