Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 21.74 | 21.93 | 21.35 | 21.45 | 21.45 | 992,700 |
20 June 2024 | 21.33 | 21.69 | 21.33 | 21.62 | 21.62 | 1,155,100 |
19 June 2024 | 21.28 | 21.54 | 21.19 | 21.31 | 21.31 | 195,400 |
18 June 2024 | 21.36 | 21.59 | 21.20 | 21.30 | 21.30 | 385,100 |
17 June 2024 | 21.30 | 21.47 | 20.96 | 21.36 | 21.36 | 874,700 |
14 June 2024 | 21.51 | 21.55 | 21.28 | 21.32 | 21.32 | 349,500 |
13 June 2024 | 22.32 | 22.38 | 21.58 | 21.59 | 21.59 | 298,300 |
12 June 2024 | 22.65 | 22.75 | 22.38 | 22.38 | 22.38 | 244,800 |
11 June 2024 | 22.11 | 22.57 | 21.98 | 22.55 | 22.55 | 367,500 |
10 June 2024 | 22.00 | 22.30 | 21.96 | 22.15 | 22.15 | 439,700 |
10 June 2024 | 0.385 Dividend | |||||
07 June 2024 | 22.31 | 22.42 | 22.11 | 22.20 | 21.82 | 451,200 |
06 June 2024 | 21.99 | 22.52 | 21.96 | 22.45 | 22.06 | 306,600 |
05 June 2024 | 21.41 | 21.98 | 21.32 | 21.96 | 21.58 | 493,600 |
04 June 2024 | 21.21 | 21.38 | 20.89 | 21.21 | 20.84 | 1,113,400 |
03 June 2024 | 22.45 | 22.50 | 21.34 | 21.41 | 21.04 | 655,700 |
31 May 2024 | 22.54 | 22.77 | 22.03 | 22.37 | 21.98 | 1,076,900 |
30 May 2024 | 22.47 | 22.88 | 22.37 | 22.45 | 22.06 | 190,800 |
29 May 2024 | 22.96 | 23.16 | 22.40 | 22.55 | 22.16 | 983,800 |
28 May 2024 | 22.40 | 23.03 | 22.40 | 23.01 | 22.61 | 619,000 |
27 May 2024 | 22.47 | 22.56 | 22.31 | 22.40 | 22.01 | 82,900 |
24 May 2024 | 22.35 | 22.56 | 22.31 | 22.47 | 22.08 | 271,800 |
23 May 2024 | 22.61 | 22.76 | 22.15 | 22.29 | 21.90 | 263,400 |
22 May 2024 | 22.93 | 22.96 | 22.57 | 22.63 | 22.24 | 490,300 |
21 May 2024 | 23.22 | 23.34 | 23.01 | 23.04 | 22.64 | 1,099,700 |
17 May 2024 | 23.21 | 23.47 | 23.10 | 23.22 | 22.82 | 707,400 |
16 May 2024 | 23.84 | 23.90 | 23.14 | 23.15 | 22.75 | 305,000 |
15 May 2024 | 23.78 | 23.85 | 23.48 | 23.72 | 23.31 | 662,300 |
14 May 2024 | 24.00 | 24.21 | 23.68 | 23.78 | 23.37 | 326,400 |
13 May 2024 | 24.16 | 24.33 | 23.90 | 24.08 | 23.66 | 874,800 |
10 May 2024 | 24.48 | 24.55 | 24.06 | 24.10 | 23.68 | 344,400 |
09 May 2024 | 23.75 | 24.88 | 23.70 | 24.60 | 24.17 | 556,100 |
08 May 2024 | 23.69 | 23.92 | 23.62 | 23.67 | 23.26 | 293,100 |
07 May 2024 | 23.55 | 23.87 | 23.50 | 23.71 | 23.30 | 400,000 |
06 May 2024 | 23.86 | 23.95 | 23.50 | 23.52 | 23.11 | 559,200 |
03 May 2024 | 24.00 | 24.03 | 23.66 | 23.86 | 23.45 | 449,800 |
02 May 2024 | 23.64 | 24.07 | 23.64 | 23.94 | 23.52 | 504,700 |
01 May 2024 | 23.86 | 23.95 | 23.45 | 23.67 | 23.26 | 374,800 |
30 Apr 2024 | 24.40 | 24.40 | 23.90 | 24.00 | 23.58 | 343,900 |
29 Apr 2024 | 24.16 | 24.46 | 24.04 | 24.40 | 23.98 | 260,700 |
26 Apr 2024 | 24.31 | 24.40 | 24.15 | 24.24 | 23.82 | 365,400 |
25 Apr 2024 | 24.02 | 24.36 | 23.99 | 24.33 | 23.91 | 232,800 |
24 Apr 2024 | 24.18 | 24.43 | 24.08 | 24.23 | 23.81 | 137,400 |
23 Apr 2024 | 23.69 | 24.24 | 23.50 | 24.20 | 23.78 | 270,200 |
22 Apr 2024 | 23.64 | 23.84 | 23.42 | 23.70 | 23.29 | 267,200 |
19 Apr 2024 | 23.65 | 23.95 | 23.51 | 23.74 | 23.33 | 311,300 |
18 Apr 2024 | 23.58 | 23.88 | 23.46 | 23.61 | 23.20 | 400,600 |
17 Apr 2024 | 23.44 | 23.88 | 23.38 | 23.58 | 23.17 | 593,200 |
16 Apr 2024 | 23.19 | 23.63 | 23.11 | 23.50 | 23.09 | 414,300 |
15 Apr 2024 | 23.47 | 23.51 | 23.13 | 23.35 | 22.95 | 359,600 |
12 Apr 2024 | 23.70 | 23.99 | 23.41 | 23.48 | 23.07 | 263,200 |
11 Apr 2024 | 23.63 | 23.83 | 23.46 | 23.58 | 23.17 | 489,400 |
10 Apr 2024 | 23.21 | 23.60 | 23.21 | 23.60 | 23.19 | 440,100 |
09 Apr 2024 | 23.06 | 23.34 | 23.01 | 23.15 | 22.75 | 381,200 |
08 Apr 2024 | 22.93 | 23.42 | 22.93 | 23.12 | 22.72 | 431,800 |
05 Apr 2024 | 22.38 | 23.18 | 22.38 | 23.01 | 22.61 | 925,500 |
04 Apr 2024 | 22.29 | 22.47 | 22.17 | 22.31 | 21.92 | 466,600 |
03 Apr 2024 | 22.11 | 22.26 | 21.79 | 22.22 | 21.83 | 564,700 |
02 Apr 2024 | 21.84 | 22.23 | 21.84 | 22.00 | 21.62 | 585,500 |
01 Apr 2024 | 21.96 | 21.96 | 21.71 | 21.84 | 21.46 | 488,300 |
28 Mar 2024 | 21.60 | 21.78 | 21.44 | 21.64 | 21.26 | 772,700 |
27 Mar 2024 | 21.41 | 21.69 | 21.36 | 21.52 | 21.15 | 331,000 |
26 Mar 2024 | 21.57 | 21.65 | 21.20 | 21.43 | 21.06 | 339,500 |
25 Mar 2024 | 21.20 | 21.65 | 21.20 | 21.56 | 21.19 | 665,900 |
22 Mar 2024 | 21.40 | 21.44 | 21.09 | 21.18 | 20.81 | 487,600 |
21 Mar 2024 | 21.23 | 21.68 | 21.23 | 21.41 | 21.04 | 585,300 |
20 Mar 2024 | 21.15 | 21.33 | 21.01 | 21.20 | 20.83 | 395,200 |
19 Mar 2024 | 21.15 | 21.41 | 21.08 | 21.30 | 20.93 | 632,300 |
18 Mar 2024 | 21.16 | 21.28 | 20.92 | 21.21 | 20.84 | 1,101,100 |
15 Mar 2024 | 20.87 | 21.19 | 20.76 | 21.08 | 20.71 | 697,400 |
14 Mar 2024 | 20.69 | 21.09 | 20.44 | 20.90 | 20.54 | 727,500 |
14 Mar 2024 | 0.375 Dividend | |||||
13 Mar 2024 | 21.16 | 21.39 | 20.91 | 20.91 | 20.18 | 485,300 |
12 Mar 2024 | 21.11 | 21.26 | 20.87 | 21.05 | 20.31 | 500,700 |
11 Mar 2024 | 20.88 | 21.26 | 20.61 | 21.15 | 20.41 | 341,100 |
08 Mar 2024 | 21.02 | 21.24 | 20.53 | 20.96 | 20.23 | 862,600 |
07 Mar 2024 | 21.00 | 21.25 | 20.55 | 21.11 | 20.37 | 566,500 |
06 Mar 2024 | 20.65 | 20.93 | 20.25 | 20.58 | 19.86 | 874,700 |
05 Mar 2024 | 20.83 | 21.04 | 20.17 | 20.20 | 19.49 | 1,002,500 |
04 Mar 2024 | 21.14 | 21.40 | 20.57 | 20.86 | 20.13 | 1,613,300 |
01 Mar 2024 | 22.49 | 22.49 | 20.21 | 20.50 | 19.78 | 2,673,600 |
29 Feb 2024 | 21.95 | 22.35 | 21.79 | 21.90 | 21.13 | 797,700 |
28 Feb 2024 | 21.99 | 21.99 | 21.65 | 21.89 | 21.12 | 554,800 |
27 Feb 2024 | 21.57 | 21.86 | 21.47 | 21.81 | 21.05 | 457,000 |
26 Feb 2024 | 21.54 | 22.00 | 21.38 | 21.57 | 20.82 | 402,200 |
23 Feb 2024 | 21.18 | 21.58 | 20.89 | 21.54 | 20.79 | 1,104,700 |
22 Feb 2024 | 21.39 | 21.64 | 21.14 | 21.15 | 20.41 | 807,400 |
21 Feb 2024 | 21.19 | 21.53 | 21.11 | 21.38 | 20.63 | 639,300 |
20 Feb 2024 | 20.95 | 21.83 | 20.95 | 21.19 | 20.45 | 1,196,500 |
16 Feb 2024 | 20.70 | 20.88 | 20.41 | 20.83 | 20.10 | 586,700 |
15 Feb 2024 | 20.35 | 20.85 | 20.35 | 20.73 | 20.01 | 404,200 |
14 Feb 2024 | 20.50 | 20.77 | 20.38 | 20.56 | 19.84 | 684,900 |
13 Feb 2024 | 21.91 | 21.97 | 20.20 | 20.40 | 19.69 | 1,266,000 |
12 Feb 2024 | 21.98 | 22.09 | 21.92 | 22.01 | 21.24 | 369,500 |
09 Feb 2024 | 21.85 | 22.08 | 21.85 | 22.02 | 21.25 | 377,800 |
08 Feb 2024 | 21.76 | 22.03 | 21.76 | 21.85 | 21.09 | 392,100 |
07 Feb 2024 | 21.75 | 22.02 | 21.66 | 21.75 | 20.99 | 367,200 |
06 Feb 2024 | 22.01 | 22.11 | 21.84 | 21.95 | 21.18 | 367,700 |
05 Feb 2024 | 22.12 | 22.29 | 21.67 | 21.97 | 21.20 | 326,600 |
02 Feb 2024 | 21.87 | 22.26 | 21.87 | 22.12 | 21.35 | 213,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |