Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 23.25 | 23.25 | 23.14 | 23.19 | 23.19 | 23,000 |
31 May 2024 | 23.06 | 23.14 | 23.00 | 23.11 | 23.11 | 15,900 |
30 May 2024 | 22.90 | 22.98 | 22.90 | 22.97 | 22.97 | 34,100 |
29 May 2024 | 22.84 | 22.88 | 22.81 | 22.83 | 22.83 | 7,800 |
28 May 2024 | 23.15 | 23.15 | 22.85 | 22.93 | 22.93 | 24,000 |
24 May 2024 | 22.90 | 23.00 | 22.87 | 22.98 | 22.98 | 13,400 |
23 May 2024 | 23.02 | 23.02 | 22.79 | 22.84 | 22.84 | 111,600 |
22 May 2024 | 23.10 | 23.11 | 22.95 | 22.97 | 22.97 | 26,800 |
21 May 2024 | 22.95 | 23.11 | 22.95 | 23.11 | 23.11 | 10,900 |
20 May 2024 | 23.01 | 23.10 | 23.00 | 23.06 | 23.06 | 17,600 |
17 May 2024 | 23.03 | 23.05 | 22.97 | 23.05 | 23.05 | 30,600 |
16 May 2024 | 23.18 | 23.18 | 22.94 | 22.98 | 22.98 | 68,600 |
15 May 2024 | 23.13 | 23.17 | 23.08 | 23.09 | 23.09 | 16,200 |
14 May 2024 | 22.97 | 23.10 | 22.97 | 23.01 | 23.01 | 18,200 |
13 May 2024 | 22.96 | 22.99 | 22.92 | 22.92 | 22.92 | 13,500 |
10 May 2024 | 22.88 | 22.94 | 22.87 | 22.90 | 22.90 | 8,100 |
09 May 2024 | 22.91 | 22.92 | 22.85 | 22.90 | 22.90 | 19,300 |
08 May 2024 | 22.80 | 22.90 | 22.73 | 22.78 | 22.78 | 23,600 |
07 May 2024 | 22.71 | 22.79 | 22.71 | 22.78 | 22.78 | 30,300 |
06 May 2024 | 22.58 | 22.72 | 22.58 | 22.72 | 22.72 | 18,900 |
03 May 2024 | 22.65 | 22.65 | 22.59 | 22.62 | 22.62 | 13,200 |
02 May 2024 | 22.64 | 22.64 | 22.50 | 22.58 | 22.58 | 15,900 |
01 May 2024 | 22.47 | 22.75 | 22.47 | 22.66 | 22.66 | 18,600 |
30 Apr 2024 | 22.50 | 22.62 | 22.43 | 22.45 | 22.45 | 13,200 |
29 Apr 2024 | 22.54 | 22.59 | 22.53 | 22.59 | 22.59 | 22,100 |
26 Apr 2024 | 22.40 | 22.56 | 22.40 | 22.53 | 22.53 | 25,800 |
25 Apr 2024 | 22.36 | 22.41 | 22.33 | 22.39 | 22.39 | 23,900 |
24 Apr 2024 | 22.49 | 22.51 | 22.41 | 22.51 | 22.51 | 19,300 |
23 Apr 2024 | 22.39 | 22.98 | 22.39 | 22.52 | 22.52 | 164,900 |
22 Apr 2024 | 22.16 | 22.59 | 22.16 | 22.42 | 22.42 | 236,800 |
19 Apr 2024 | 22.25 | 22.32 | 22.17 | 22.26 | 22.26 | 12,500 |
18 Apr 2024 | 22.07 | 22.25 | 22.07 | 22.25 | 22.25 | 4,400 |
17 Apr 2024 | 22.07 | 22.13 | 22.03 | 22.12 | 22.12 | 7,800 |
16 Apr 2024 | 21.92 | 21.98 | 21.83 | 21.95 | 21.95 | 11,300 |
15 Apr 2024 | 21.97 | 22.17 | 21.85 | 21.87 | 21.87 | 5,300 |
12 Apr 2024 | 22.24 | 22.34 | 22.00 | 22.01 | 22.01 | 4,000 |
11 Apr 2024 | 22.22 | 22.27 | 22.11 | 22.27 | 22.27 | 10,900 |
10 Apr 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 10,600 |
09 Apr 2024 | 22.23 | 22.31 | 22.21 | 22.31 | 22.31 | 9,200 |
08 Apr 2024 | 22.19 | 22.25 | 22.17 | 22.25 | 22.25 | 5,100 |
05 Apr 2024 | 22.44 | 22.44 | 22.07 | 22.22 | 22.22 | 4,700 |
04 Apr 2024 | 22.20 | 22.25 | 22.08 | 22.11 | 22.11 | 25,800 |
03 Apr 2024 | 22.20 | 22.22 | 22.14 | 22.17 | 22.17 | 17,100 |
02 Apr 2024 | 22.49 | 22.49 | 22.13 | 22.20 | 22.20 | 17,600 |
01 Apr 2024 | 22.88 | 22.88 | 22.17 | 22.25 | 22.25 | 11,200 |
28 Mar 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | 12,000 |
27 Mar 2024 | 22.24 | 22.28 | 22.21 | 22.28 | 22.28 | 20,200 |
26 Mar 2024 | 22.04 | 22.15 | 22.04 | 22.14 | 22.14 | 13,900 |
25 Mar 2024 | 21.84 | 22.09 | 21.84 | 21.98 | 21.98 | 6,800 |
22 Mar 2024 | 22.02 | 22.07 | 21.92 | 21.92 | 21.92 | 12,400 |
21 Mar 2024 | 22.40 | 22.40 | 22.04 | 22.07 | 22.07 | 26,800 |
20 Mar 2024 | 22.06 | 22.06 | 21.90 | 22.03 | 22.03 | 30,100 |
20 Mar 2024 | 0.51 Dividend | |||||
19 Mar 2024 | 22.63 | 22.73 | 22.39 | 22.45 | 21.94 | 17,500 |
18 Mar 2024 | 22.57 | 22.57 | 22.36 | 22.39 | 21.88 | 14,500 |
15 Mar 2024 | 22.33 | 22.46 | 22.33 | 22.45 | 21.94 | 5,700 |
14 Mar 2024 | 22.59 | 22.59 | 22.33 | 22.37 | 21.86 | 21,100 |
13 Mar 2024 | 22.56 | 22.67 | 22.56 | 22.60 | 22.09 | 21,000 |
12 Mar 2024 | 22.51 | 22.58 | 22.50 | 22.58 | 22.06 | 12,400 |
11 Mar 2024 | 22.91 | 22.91 | 22.43 | 22.49 | 21.98 | 5,800 |
08 Mar 2024 | 22.50 | 22.51 | 22.41 | 22.51 | 22.00 | 15,300 |
07 Mar 2024 | 22.50 | 22.50 | 22.44 | 22.49 | 21.98 | 14,600 |
06 Mar 2024 | 22.44 | 22.55 | 22.43 | 22.50 | 21.99 | 13,000 |
05 Mar 2024 | 22.47 | 22.48 | 22.36 | 22.40 | 21.89 | 18,200 |
04 Mar 2024 | 22.31 | 22.48 | 22.31 | 22.43 | 21.92 | 20,200 |
01 Mar 2024 | 22.45 | 22.48 | 22.35 | 22.48 | 21.97 | 4,600 |
29 Feb 2024 | 22.42 | 22.42 | 22.34 | 22.41 | 21.90 | 10,300 |
28 Feb 2024 | 22.39 | 22.48 | 22.33 | 22.35 | 21.84 | 9,000 |
27 Feb 2024 | 22.45 | 22.51 | 22.41 | 22.51 | 22.00 | 14,800 |
26 Feb 2024 | 22.57 | 22.57 | 22.39 | 22.39 | 21.88 | 20,600 |
23 Feb 2024 | 22.48 | 22.55 | 22.47 | 22.48 | 21.97 | 16,100 |
22 Feb 2024 | 22.44 | 22.50 | 22.40 | 22.47 | 21.95 | 10,300 |
21 Feb 2024 | 22.37 | 22.40 | 22.33 | 22.38 | 21.87 | 7,900 |
20 Feb 2024 | 22.19 | 22.41 | 22.19 | 22.30 | 21.79 | 50,200 |
16 Feb 2024 | 22.35 | 22.49 | 22.35 | 22.43 | 21.92 | 7,500 |
15 Feb 2024 | 22.44 | 22.49 | 22.25 | 22.47 | 21.96 | 35,700 |
14 Feb 2024 | 22.23 | 22.38 | 22.21 | 22.21 | 21.71 | 15,000 |
13 Feb 2024 | 22.18 | 22.45 | 22.17 | 22.26 | 21.75 | 10,900 |
12 Feb 2024 | 22.35 | 22.45 | 22.29 | 22.37 | 21.86 | 18,200 |
09 Feb 2024 | 22.23 | 22.24 | 22.13 | 22.20 | 21.70 | 6,200 |
08 Feb 2024 | 22.37 | 22.37 | 22.13 | 22.23 | 21.72 | 15,100 |
07 Feb 2024 | 22.17 | 22.36 | 22.07 | 22.33 | 21.82 | 63,200 |
06 Feb 2024 | 22.16 | 22.25 | 22.16 | 22.23 | 21.72 | 7,600 |
05 Feb 2024 | 22.48 | 22.48 | 22.12 | 22.25 | 21.74 | 14,900 |
02 Feb 2024 | 22.20 | 22.36 | 22.20 | 22.34 | 21.83 | 4,600 |
01 Feb 2024 | 22.37 | 22.38 | 22.06 | 22.38 | 21.87 | 12,800 |
31 Jan 2024 | 22.58 | 22.61 | 22.32 | 22.32 | 21.81 | 16,600 |
30 Jan 2024 | 22.47 | 22.57 | 22.47 | 22.56 | 22.05 | 11,200 |
29 Jan 2024 | 22.58 | 22.59 | 22.42 | 22.51 | 22.00 | 27,600 |
26 Jan 2024 | 22.47 | 22.53 | 22.42 | 22.53 | 22.02 | 9,800 |
25 Jan 2024 | 22.38 | 22.45 | 22.30 | 22.45 | 21.94 | 14,600 |
24 Jan 2024 | 22.57 | 22.57 | 22.32 | 22.36 | 21.85 | 18,600 |
23 Jan 2024 | 22.37 | 22.40 | 22.29 | 22.40 | 21.89 | 15,900 |
22 Jan 2024 | 22.31 | 22.35 | 22.15 | 22.34 | 21.83 | 17,600 |
19 Jan 2024 | 22.11 | 22.15 | 22.03 | 22.15 | 21.64 | 11,200 |
18 Jan 2024 | 22.44 | 22.44 | 22.02 | 22.14 | 21.64 | 11,700 |
17 Jan 2024 | 22.09 | 22.10 | 22.05 | 22.10 | 21.60 | 13,300 |
16 Jan 2024 | 22.25 | 22.25 | 22.09 | 22.11 | 21.61 | 19,700 |
12 Jan 2024 | 22.41 | 22.41 | 22.20 | 22.25 | 21.74 | 20,900 |
11 Jan 2024 | 22.35 | 22.35 | 22.12 | 22.25 | 21.75 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |