Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 20.70 | 20.79 | 20.40 | 20.70 | 20.70 | 80,200 |
13 June 2024 | 20.86 | 20.97 | 20.49 | 20.68 | 20.68 | 91,900 |
12 June 2024 | 21.00 | 21.33 | 20.84 | 20.91 | 20.91 | 108,300 |
11 June 2024 | 21.15 | 21.17 | 20.86 | 21.02 | 21.02 | 38,400 |
10 June 2024 | 20.83 | 21.24 | 20.83 | 21.20 | 21.20 | 40,400 |
07 June 2024 | 21.42 | 21.42 | 20.68 | 20.79 | 20.79 | 115,300 |
06 June 2024 | 21.82 | 22.06 | 21.63 | 21.95 | 21.95 | 126,700 |
05 June 2024 | 21.87 | 21.98 | 21.68 | 21.73 | 21.73 | 53,100 |
04 June 2024 | 22.35 | 22.35 | 21.33 | 21.72 | 21.72 | 169,800 |
03 June 2024 | 22.55 | 22.57 | 22.30 | 22.46 | 22.46 | 90,200 |
31 May 2024 | 22.36 | 22.64 | 22.15 | 22.51 | 22.51 | 410,300 |
31 May 2024 | 0.072 Dividend | |||||
30 May 2024 | 23.28 | 23.28 | 22.11 | 22.35 | 22.28 | 322,300 |
29 May 2024 | 23.50 | 23.65 | 23.19 | 23.28 | 23.21 | 167,800 |
28 May 2024 | 24.32 | 24.58 | 24.00 | 24.05 | 23.97 | 93,500 |
27 May 2024 | 24.03 | 24.57 | 24.03 | 24.28 | 24.20 | 39,100 |
24 May 2024 | 23.61 | 24.26 | 23.61 | 24.25 | 24.17 | 794,300 |
23 May 2024 | 23.72 | 23.72 | 23.23 | 23.53 | 23.45 | 157,500 |
22 May 2024 | 24.30 | 24.35 | 23.66 | 23.74 | 23.66 | 90,900 |
21 May 2024 | 23.93 | 24.34 | 23.82 | 24.30 | 24.22 | 217,800 |
17 May 2024 | 22.95 | 23.77 | 22.94 | 23.59 | 23.51 | 158,100 |
16 May 2024 | 22.83 | 23.03 | 22.67 | 22.82 | 22.75 | 62,500 |
15 May 2024 | 22.65 | 22.93 | 22.45 | 22.84 | 22.77 | 81,100 |
14 May 2024 | 22.48 | 22.64 | 22.14 | 22.64 | 22.57 | 39,100 |
13 May 2024 | 22.50 | 22.50 | 22.09 | 22.40 | 22.33 | 44,100 |
10 May 2024 | 22.74 | 22.80 | 22.19 | 22.47 | 22.40 | 97,800 |
09 May 2024 | 22.16 | 22.73 | 21.94 | 22.66 | 22.59 | 115,100 |
08 May 2024 | 22.92 | 22.92 | 21.85 | 21.95 | 21.88 | 82,100 |
07 May 2024 | 22.03 | 22.58 | 21.97 | 22.52 | 22.45 | 61,000 |
06 May 2024 | 22.47 | 22.61 | 22.18 | 22.20 | 22.13 | 44,400 |
03 May 2024 | 22.50 | 22.59 | 22.26 | 22.28 | 22.21 | 60,800 |
02 May 2024 | 22.15 | 22.51 | 22.12 | 22.44 | 22.37 | 130,400 |
01 May 2024 | 22.22 | 22.64 | 22.02 | 22.33 | 22.26 | 81,800 |
30 Apr 2024 | 22.40 | 22.69 | 21.89 | 22.20 | 22.13 | 1,814,800 |
29 Apr 2024 | 22.41 | 22.68 | 22.11 | 22.68 | 22.61 | 140,300 |
26 Apr 2024 | 22.32 | 22.43 | 22.05 | 22.39 | 22.32 | 100,000 |
25 Apr 2024 | 21.61 | 22.15 | 21.48 | 22.08 | 22.01 | 143,200 |
24 Apr 2024 | 21.69 | 21.88 | 21.54 | 21.72 | 21.65 | 125,800 |
23 Apr 2024 | 20.67 | 21.77 | 20.22 | 21.52 | 21.45 | 148,600 |
22 Apr 2024 | 21.07 | 21.09 | 20.58 | 20.69 | 20.62 | 110,100 |
19 Apr 2024 | 21.62 | 21.62 | 21.24 | 21.40 | 21.33 | 62,500 |
18 Apr 2024 | 21.77 | 21.92 | 21.20 | 21.55 | 21.48 | 130,500 |
17 Apr 2024 | 21.61 | 21.85 | 21.36 | 21.76 | 21.69 | 95,500 |
16 Apr 2024 | 21.02 | 21.51 | 20.87 | 21.36 | 21.29 | 126,200 |
15 Apr 2024 | 21.81 | 21.83 | 21.24 | 21.35 | 21.28 | 96,200 |
12 Apr 2024 | 22.28 | 22.74 | 21.67 | 21.89 | 21.82 | 73,400 |
11 Apr 2024 | 21.80 | 22.08 | 21.59 | 22.00 | 21.93 | 73,500 |
10 Apr 2024 | 21.06 | 21.64 | 20.90 | 21.61 | 21.54 | 116,700 |
09 Apr 2024 | 21.37 | 21.68 | 20.98 | 21.18 | 21.11 | 139,200 |
08 Apr 2024 | 21.11 | 21.55 | 21.11 | 21.32 | 21.25 | 94,100 |
05 Apr 2024 | 20.46 | 21.16 | 20.46 | 21.13 | 21.06 | 108,900 |
04 Apr 2024 | 20.39 | 20.68 | 20.10 | 20.49 | 20.42 | 415,300 |
03 Apr 2024 | 19.78 | 20.48 | 19.72 | 20.47 | 20.40 | 54,400 |
02 Apr 2024 | 20.12 | 20.12 | 19.62 | 19.71 | 19.65 | 63,600 |
01 Apr 2024 | 19.93 | 20.01 | 19.64 | 20.01 | 19.95 | 42,300 |
28 Mar 2024 | 19.63 | 19.82 | 19.49 | 19.57 | 19.51 | 60,700 |
27 Mar 2024 | 19.06 | 19.49 | 19.00 | 19.46 | 19.40 | 116,800 |
26 Mar 2024 | 18.91 | 19.05 | 18.72 | 18.89 | 18.83 | 50,500 |
25 Mar 2024 | 18.47 | 18.87 | 18.47 | 18.84 | 18.78 | 32,700 |
22 Mar 2024 | 18.42 | 18.76 | 18.41 | 18.45 | 18.39 | 39,000 |
21 Mar 2024 | 18.89 | 19.07 | 18.54 | 18.58 | 18.52 | 96,100 |
20 Mar 2024 | 18.08 | 18.76 | 18.08 | 18.75 | 18.69 | 136,500 |
19 Mar 2024 | 18.28 | 18.42 | 18.15 | 18.24 | 18.18 | 27,400 |
18 Mar 2024 | 18.37 | 18.54 | 18.11 | 18.44 | 18.38 | 61,300 |
15 Mar 2024 | 18.05 | 18.45 | 18.05 | 18.19 | 18.13 | 140,400 |
14 Mar 2024 | 18.43 | 18.45 | 18.13 | 18.37 | 18.31 | 30,700 |
13 Mar 2024 | 18.28 | 18.39 | 18.09 | 18.35 | 18.29 | 26,300 |
12 Mar 2024 | 18.35 | 18.36 | 18.03 | 18.08 | 18.02 | 98,400 |
11 Mar 2024 | 18.15 | 18.50 | 18.15 | 18.36 | 18.30 | 51,500 |
08 Mar 2024 | 18.29 | 18.46 | 17.93 | 18.36 | 18.30 | 36,800 |
07 Mar 2024 | 18.20 | 18.24 | 17.87 | 18.03 | 17.97 | 33,400 |
06 Mar 2024 | 18.00 | 18.51 | 17.92 | 18.14 | 18.08 | 96,300 |
05 Mar 2024 | 17.90 | 18.05 | 17.75 | 17.88 | 17.82 | 127,800 |
04 Mar 2024 | 17.59 | 17.90 | 17.53 | 17.90 | 17.84 | 53,000 |
01 Mar 2024 | 17.14 | 17.59 | 16.99 | 17.45 | 17.39 | 50,100 |
29 Feb 2024 | 16.98 | 17.24 | 16.78 | 17.21 | 17.15 | 283,800 |
28 Feb 2024 | 16.60 | 16.74 | 16.38 | 16.69 | 16.64 | 51,500 |
27 Feb 2024 | 16.18 | 16.57 | 15.97 | 16.54 | 16.49 | 38,000 |
26 Feb 2024 | 16.33 | 16.33 | 15.88 | 16.18 | 16.13 | 63,800 |
23 Feb 2024 | 16.66 | 16.67 | 16.22 | 16.44 | 16.39 | 41,300 |
22 Feb 2024 | 16.95 | 17.28 | 16.61 | 16.64 | 16.59 | 62,000 |
21 Feb 2024 | 16.71 | 16.81 | 16.49 | 16.81 | 16.76 | 34,300 |
20 Feb 2024 | 16.94 | 16.94 | 16.61 | 16.71 | 16.66 | 57,200 |
16 Feb 2024 | 16.44 | 16.80 | 16.44 | 16.76 | 16.71 | 33,300 |
15 Feb 2024 | 16.35 | 16.71 | 16.35 | 16.47 | 16.42 | 30,200 |
14 Feb 2024 | 16.34 | 16.51 | 16.13 | 16.45 | 16.40 | 34,300 |
13 Feb 2024 | 16.83 | 16.94 | 16.21 | 16.34 | 16.29 | 54,500 |
12 Feb 2024 | 16.81 | 17.06 | 16.81 | 17.06 | 17.01 | 13,600 |
09 Feb 2024 | 17.31 | 17.31 | 16.79 | 16.80 | 16.75 | 19,000 |
08 Feb 2024 | 17.00 | 17.28 | 17.00 | 17.17 | 17.11 | 32,400 |
07 Feb 2024 | 17.25 | 17.25 | 17.06 | 17.16 | 17.10 | 28,100 |
06 Feb 2024 | 17.27 | 17.27 | 17.01 | 17.14 | 17.08 | 43,400 |
05 Feb 2024 | 17.15 | 17.25 | 16.87 | 17.12 | 17.06 | 38,600 |
02 Feb 2024 | 17.33 | 17.33 | 16.93 | 17.17 | 17.11 | 34,800 |
01 Feb 2024 | 17.13 | 17.71 | 17.13 | 17.53 | 17.47 | 32,200 |
31 Jan 2024 | 17.45 | 17.77 | 17.16 | 17.23 | 17.17 | 50,200 |
30 Jan 2024 | 17.43 | 17.68 | 17.33 | 17.52 | 17.46 | 43,600 |
29 Jan 2024 | 17.33 | 17.77 | 17.11 | 17.49 | 17.43 | 105,700 |
26 Jan 2024 | 16.98 | 17.23 | 16.98 | 17.19 | 17.13 | 30,600 |
25 Jan 2024 | 16.92 | 17.18 | 16.63 | 17.15 | 17.09 | 60,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |