Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 22.06 | 22.10 | 21.94 | 21.98 | 21.98 | 185,700 |
20 June 2024 | 21.99 | 22.07 | 21.95 | 22.01 | 22.01 | 255,500 |
18 June 2024 | 21.85 | 21.97 | 21.76 | 21.94 | 21.94 | 133,700 |
17 June 2024 | 21.58 | 21.78 | 21.58 | 21.76 | 21.76 | 169,200 |
14 June 2024 | 21.68 | 21.70 | 21.58 | 21.64 | 21.64 | 218,700 |
13 June 2024 | 21.93 | 22.02 | 21.71 | 21.80 | 21.80 | 229,800 |
12 June 2024 | 22.20 | 22.22 | 21.99 | 22.05 | 22.05 | 236,500 |
11 June 2024 | 22.04 | 22.04 | 21.81 | 21.90 | 21.90 | 209,700 |
10 June 2024 | 22.19 | 22.27 | 22.08 | 22.23 | 22.23 | 172,500 |
07 June 2024 | 22.44 | 22.44 | 22.22 | 22.23 | 22.23 | 225,100 |
06 June 2024 | 22.52 | 22.57 | 22.46 | 22.50 | 22.50 | 228,000 |
05 June 2024 | 22.57 | 22.60 | 22.39 | 22.57 | 22.57 | 343,300 |
05 June 2024 | 0.19 Dividend | |||||
04 June 2024 | 22.81 | 22.81 | 22.66 | 22.71 | 22.52 | 251,100 |
03 June 2024 | 22.90 | 22.97 | 22.79 | 22.83 | 22.64 | 284,900 |
31 May 2024 | 22.70 | 22.82 | 22.68 | 22.80 | 22.61 | 177,900 |
30 May 2024 | 22.51 | 22.71 | 22.51 | 22.67 | 22.48 | 161,700 |
29 May 2024 | 22.60 | 22.60 | 22.40 | 22.44 | 22.25 | 216,200 |
28 May 2024 | 22.96 | 22.96 | 22.70 | 22.77 | 22.58 | 302,300 |
24 May 2024 | 22.68 | 22.76 | 22.68 | 22.74 | 22.55 | 142,500 |
23 May 2024 | 22.96 | 22.96 | 22.55 | 22.55 | 22.36 | 239,100 |
22 May 2024 | 23.00 | 23.08 | 22.88 | 22.90 | 22.71 | 270,000 |
21 May 2024 | 23.06 | 23.13 | 23.00 | 23.08 | 22.89 | 170,800 |
20 May 2024 | 23.13 | 23.17 | 23.03 | 23.12 | 22.93 | 276,400 |
17 May 2024 | 22.98 | 23.10 | 22.97 | 23.10 | 22.91 | 233,400 |
16 May 2024 | 22.95 | 23.02 | 22.93 | 22.96 | 22.77 | 272,900 |
15 May 2024 | 22.82 | 22.99 | 22.82 | 22.94 | 22.75 | 309,900 |
14 May 2024 | 22.74 | 22.88 | 22.74 | 22.88 | 22.69 | 258,500 |
13 May 2024 | 22.64 | 22.79 | 22.62 | 22.67 | 22.48 | 347,900 |
10 May 2024 | 22.50 | 22.55 | 22.41 | 22.43 | 22.24 | 243,100 |
09 May 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 22.15 | 261,100 |
08 May 2024 | 22.01 | 22.06 | 21.93 | 22.06 | 21.88 | 156,400 |
07 May 2024 | 22.06 | 22.16 | 22.03 | 22.05 | 21.87 | 301,000 |
06 May 2024 | 21.98 | 22.09 | 21.90 | 21.98 | 21.80 | 257,500 |
03 May 2024 | 21.98 | 22.04 | 21.85 | 21.92 | 21.74 | 296,300 |
03 May 2024 | 0.19 Dividend | |||||
02 May 2024 | 21.75 | 22.03 | 21.71 | 21.98 | 21.61 | 239,300 |
01 May 2024 | 21.63 | 21.88 | 21.54 | 21.62 | 21.25 | 248,500 |
30 Apr 2024 | 21.77 | 21.82 | 21.52 | 21.52 | 21.16 | 232,300 |
29 Apr 2024 | 21.85 | 22.00 | 21.83 | 21.99 | 21.62 | 258,100 |
26 Apr 2024 | 21.65 | 21.84 | 21.62 | 21.76 | 21.39 | 244,300 |
25 Apr 2024 | 21.33 | 21.45 | 21.19 | 21.41 | 21.05 | 142,800 |
24 Apr 2024 | 21.38 | 21.42 | 21.26 | 21.42 | 21.06 | 151,400 |
23 Apr 2024 | 21.09 | 21.38 | 21.08 | 21.36 | 21.00 | 165,800 |
22 Apr 2024 | 21.06 | 21.23 | 20.98 | 21.18 | 20.82 | 162,400 |
19 Apr 2024 | 20.92 | 21.06 | 20.85 | 21.05 | 20.69 | 185,900 |
18 Apr 2024 | 20.90 | 20.99 | 20.81 | 20.87 | 20.52 | 251,200 |
17 Apr 2024 | 20.85 | 20.97 | 20.79 | 20.82 | 20.47 | 182,800 |
16 Apr 2024 | 20.81 | 20.82 | 20.64 | 20.73 | 20.38 | 241,700 |
15 Apr 2024 | 21.15 | 21.21 | 20.87 | 20.93 | 20.58 | 388,000 |
12 Apr 2024 | 21.32 | 21.39 | 21.03 | 21.04 | 20.68 | 311,700 |
11 Apr 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 21.08 | 241,000 |
10 Apr 2024 | 21.54 | 21.54 | 21.13 | 21.22 | 20.86 | 362,500 |
09 Apr 2024 | 21.64 | 21.77 | 21.60 | 21.73 | 21.36 | 306,000 |
08 Apr 2024 | 21.42 | 21.56 | 21.42 | 21.55 | 21.18 | 231,100 |
05 Apr 2024 | 21.42 | 21.42 | 21.24 | 21.36 | 21.00 | 207,900 |
04 Apr 2024 | 21.65 | 21.70 | 21.38 | 21.42 | 21.06 | 308,000 |
03 Apr 2024 | 21.30 | 21.53 | 21.30 | 21.52 | 21.16 | 261,300 |
03 Apr 2024 | 0.19 Dividend | |||||
02 Apr 2024 | 21.60 | 21.60 | 21.48 | 21.53 | 20.98 | 288,500 |
01 Apr 2024 | 21.70 | 21.70 | 21.51 | 21.57 | 21.02 | 300,300 |
28 Mar 2024 | 21.55 | 21.65 | 21.53 | 21.65 | 21.10 | 270,900 |
27 Mar 2024 | 21.34 | 21.55 | 21.31 | 21.55 | 21.00 | 193,500 |
26 Mar 2024 | 21.52 | 21.52 | 21.23 | 21.23 | 20.69 | 241,700 |
25 Mar 2024 | 21.39 | 21.56 | 21.38 | 21.48 | 20.93 | 208,700 |
22 Mar 2024 | 21.63 | 21.63 | 21.39 | 21.40 | 20.85 | 135,900 |
21 Mar 2024 | 21.69 | 21.78 | 21.61 | 21.70 | 21.14 | 262,600 |
20 Mar 2024 | 21.24 | 21.58 | 21.19 | 21.52 | 20.97 | 299,400 |
19 Mar 2024 | 21.16 | 21.26 | 21.10 | 21.24 | 20.70 | 186,600 |
18 Mar 2024 | 21.30 | 21.31 | 21.13 | 21.18 | 20.64 | 170,300 |
15 Mar 2024 | 21.25 | 21.33 | 21.19 | 21.26 | 20.72 | 221,200 |
14 Mar 2024 | 21.52 | 21.52 | 21.17 | 21.25 | 20.71 | 198,800 |
13 Mar 2024 | 21.50 | 21.56 | 21.45 | 21.49 | 20.94 | 258,200 |
12 Mar 2024 | 21.45 | 21.45 | 21.32 | 21.44 | 20.89 | 230,600 |
11 Mar 2024 | 21.43 | 21.49 | 21.34 | 21.42 | 20.87 | 208,200 |
08 Mar 2024 | 21.46 | 21.62 | 21.41 | 21.48 | 20.93 | 302,800 |
07 Mar 2024 | 21.32 | 21.46 | 21.32 | 21.42 | 20.87 | 215,200 |
06 Mar 2024 | 21.20 | 21.33 | 21.19 | 21.23 | 20.69 | 240,900 |
05 Mar 2024 | 21.11 | 21.13 | 21.00 | 21.04 | 20.50 | 213,900 |
05 Mar 2024 | 0.21 Dividend | |||||
04 Mar 2024 | 21.36 | 21.38 | 21.26 | 21.27 | 20.52 | 232,300 |
01 Mar 2024 | 21.26 | 21.44 | 21.21 | 21.44 | 20.68 | 269,000 |
29 Feb 2024 | 21.07 | 21.21 | 21.07 | 21.17 | 20.42 | 210,600 |
28 Feb 2024 | 21.09 | 21.09 | 20.97 | 21.03 | 20.29 | 226,700 |
27 Feb 2024 | 21.14 | 21.20 | 21.11 | 21.16 | 20.41 | 146,000 |
26 Feb 2024 | 21.25 | 21.25 | 21.03 | 21.07 | 20.33 | 178,100 |
23 Feb 2024 | 21.28 | 21.35 | 21.20 | 21.28 | 20.53 | 164,900 |
22 Feb 2024 | 21.37 | 21.39 | 21.29 | 21.33 | 20.58 | 289,000 |
21 Feb 2024 | 21.15 | 21.23 | 21.09 | 21.22 | 20.47 | 142,900 |
20 Feb 2024 | 21.16 | 21.18 | 21.03 | 21.08 | 20.34 | 281,200 |
16 Feb 2024 | 20.97 | 21.14 | 20.92 | 21.07 | 20.33 | 160,000 |
15 Feb 2024 | 20.74 | 21.00 | 20.73 | 20.99 | 20.25 | 246,200 |
14 Feb 2024 | 20.63 | 20.71 | 20.60 | 20.69 | 19.96 | 282,200 |
13 Feb 2024 | 20.93 | 20.93 | 20.45 | 20.52 | 19.80 | 440,200 |
12 Feb 2024 | 20.86 | 21.15 | 20.86 | 21.12 | 20.38 | 259,700 |
09 Feb 2024 | 20.83 | 20.87 | 20.65 | 20.86 | 20.13 | 264,000 |
08 Feb 2024 | 20.93 | 20.93 | 20.80 | 20.85 | 20.12 | 282,400 |
07 Feb 2024 | 21.27 | 21.27 | 20.95 | 21.03 | 20.29 | 274,700 |
06 Feb 2024 | 21.07 | 21.30 | 21.06 | 21.26 | 20.51 | 242,800 |
05 Feb 2024 | 21.10 | 21.10 | 20.83 | 20.99 | 20.25 | 343,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |