Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 24.75 | 24.75 | 24.63 | 24.72 | 24.72 | 66,437 |
24 June 2024 | 24.54 | 24.97 | 24.54 | 24.94 | 24.94 | 89,600 |
21 June 2024 | 24.54 | 24.59 | 24.45 | 24.48 | 24.48 | 193,500 |
20 June 2024 | 24.54 | 24.67 | 24.51 | 24.54 | 24.54 | 102,100 |
19 June 2024 | 24.58 | 24.65 | 24.49 | 24.54 | 24.54 | 78,900 |
18 June 2024 | 24.53 | 24.73 | 24.52 | 24.60 | 24.60 | 129,500 |
17 June 2024 | 24.65 | 24.65 | 24.43 | 24.53 | 24.53 | 120,200 |
14 June 2024 | 24.73 | 24.73 | 24.50 | 24.67 | 24.67 | 114,200 |
13 June 2024 | 25.11 | 25.11 | 24.79 | 24.83 | 24.83 | 88,400 |
12 June 2024 | 25.31 | 25.40 | 25.11 | 25.14 | 25.14 | 115,300 |
11 June 2024 | 25.26 | 25.26 | 25.07 | 25.13 | 25.13 | 150,800 |
10 June 2024 | 25.32 | 25.38 | 25.23 | 25.33 | 25.33 | 116,700 |
07 June 2024 | 25.37 | 25.43 | 25.30 | 25.34 | 25.34 | 88,700 |
06 June 2024 | 25.42 | 25.52 | 25.39 | 25.47 | 25.47 | 49,900 |
05 June 2024 | 25.42 | 25.47 | 25.34 | 25.41 | 25.41 | 97,700 |
04 June 2024 | 25.30 | 25.35 | 25.14 | 25.33 | 25.33 | 109,300 |
03 June 2024 | 25.60 | 25.65 | 25.28 | 25.38 | 25.38 | 126,300 |
31 May 2024 | 25.35 | 25.60 | 25.30 | 25.60 | 25.60 | 75,300 |
30 May 2024 | 25.13 | 25.34 | 25.13 | 25.29 | 25.29 | 81,400 |
29 May 2024 | 25.39 | 25.39 | 25.05 | 25.06 | 25.06 | 81,600 |
28 May 2024 | 25.67 | 25.67 | 25.48 | 25.55 | 25.55 | 44,400 |
27 May 2024 | 25.64 | 25.70 | 25.64 | 25.68 | 25.68 | 33,700 |
24 May 2024 | 25.62 | 25.70 | 25.59 | 25.61 | 25.61 | 62,100 |
23 May 2024 | 25.86 | 25.86 | 25.47 | 25.57 | 25.57 | 65,500 |
22 May 2024 | 25.81 | 25.87 | 25.69 | 25.78 | 25.78 | 61,500 |
22 May 2024 | 0.114 Dividend | |||||
21 May 2024 | 25.89 | 26.05 | 25.89 | 26.00 | 25.89 | 57,800 |
17 May 2024 | 25.89 | 25.93 | 25.79 | 25.93 | 25.82 | 50,700 |
16 May 2024 | 25.80 | 25.89 | 25.80 | 25.83 | 25.72 | 62,800 |
15 May 2024 | 25.76 | 25.83 | 25.70 | 25.78 | 25.67 | 112,900 |
14 May 2024 | 25.73 | 25.80 | 25.66 | 25.71 | 25.60 | 53,400 |
13 May 2024 | 25.83 | 25.85 | 25.71 | 25.73 | 25.62 | 114,200 |
10 May 2024 | 25.84 | 25.88 | 25.76 | 25.77 | 25.66 | 88,200 |
09 May 2024 | 25.60 | 25.80 | 25.60 | 25.78 | 25.67 | 96,000 |
08 May 2024 | 25.26 | 25.56 | 25.25 | 25.56 | 25.45 | 72,500 |
07 May 2024 | 25.34 | 25.40 | 25.34 | 25.36 | 25.25 | 45,300 |
06 May 2024 | 25.13 | 25.33 | 25.11 | 25.30 | 25.19 | 79,200 |
03 May 2024 | 25.01 | 25.11 | 24.97 | 25.04 | 24.93 | 111,100 |
02 May 2024 | 24.85 | 24.98 | 24.75 | 24.88 | 24.77 | 53,100 |
01 May 2024 | 24.76 | 24.92 | 24.66 | 24.80 | 24.69 | 89,800 |
30 Apr 2024 | 24.89 | 24.94 | 24.80 | 24.80 | 24.69 | 120,400 |
29 Apr 2024 | 24.92 | 25.00 | 24.87 | 24.95 | 24.84 | 70,500 |
26 Apr 2024 | 24.91 | 24.93 | 24.83 | 24.89 | 24.78 | 36,000 |
25 Apr 2024 | 24.77 | 24.87 | 24.61 | 24.85 | 24.74 | 67,200 |
24 Apr 2024 | 24.88 | 24.97 | 24.82 | 24.90 | 24.79 | 79,200 |
24 Apr 2024 | 0.114 Dividend | |||||
23 Apr 2024 | 24.93 | 25.06 | 24.90 | 25.03 | 24.81 | 35,300 |
22 Apr 2024 | 24.85 | 24.98 | 24.78 | 24.95 | 24.73 | 58,600 |
19 Apr 2024 | 24.59 | 24.89 | 24.59 | 24.84 | 24.62 | 55,300 |
18 Apr 2024 | 24.57 | 24.69 | 24.51 | 24.62 | 24.40 | 57,500 |
17 Apr 2024 | 24.58 | 24.72 | 24.42 | 24.51 | 24.29 | 185,600 |
16 Apr 2024 | 24.68 | 24.68 | 24.47 | 24.54 | 24.32 | 93,200 |
15 Apr 2024 | 24.98 | 25.06 | 24.62 | 24.71 | 24.49 | 137,100 |
12 Apr 2024 | 25.25 | 25.31 | 24.85 | 24.92 | 24.70 | 127,400 |
11 Apr 2024 | 25.38 | 25.38 | 25.10 | 25.20 | 24.98 | 86,200 |
10 Apr 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 25.14 | 161,000 |
09 Apr 2024 | 25.54 | 25.61 | 25.45 | 25.61 | 25.38 | 44,000 |
08 Apr 2024 | 25.50 | 25.55 | 25.40 | 25.52 | 25.29 | 138,300 |
05 Apr 2024 | 25.37 | 25.51 | 25.29 | 25.48 | 25.25 | 50,800 |
04 Apr 2024 | 25.45 | 25.49 | 25.28 | 25.35 | 25.12 | 67,500 |
03 Apr 2024 | 25.32 | 25.41 | 25.29 | 25.36 | 25.13 | 53,700 |
02 Apr 2024 | 25.37 | 25.38 | 25.22 | 25.31 | 25.08 | 57,600 |
01 Apr 2024 | 25.50 | 25.50 | 25.31 | 25.43 | 25.20 | 92,100 |
28 Mar 2024 | 25.34 | 25.50 | 25.34 | 25.46 | 25.23 | 74,500 |
27 Mar 2024 | 25.07 | 25.30 | 25.07 | 25.30 | 25.07 | 94,500 |
26 Mar 2024 | 25.15 | 25.19 | 25.07 | 25.08 | 24.86 | 97,100 |
25 Mar 2024 | 25.02 | 25.18 | 25.02 | 25.10 | 24.88 | 66,500 |
22 Mar 2024 | 25.22 | 25.25 | 25.02 | 25.08 | 24.86 | 41,300 |
22 Mar 2024 | 0.12 Dividend | |||||
21 Mar 2024 | 25.30 | 25.39 | 25.30 | 25.32 | 24.98 | 73,500 |
20 Mar 2024 | 25.08 | 25.24 | 25.08 | 25.22 | 24.88 | 72,600 |
19 Mar 2024 | 25.11 | 25.23 | 25.10 | 25.13 | 24.79 | 69,000 |
18 Mar 2024 | 25.14 | 25.14 | 25.00 | 25.08 | 24.74 | 128,100 |
15 Mar 2024 | 25.00 | 25.13 | 24.98 | 25.09 | 24.75 | 92,900 |
14 Mar 2024 | 25.22 | 25.22 | 24.93 | 25.04 | 24.70 | 71,100 |
13 Mar 2024 | 25.18 | 25.28 | 25.17 | 25.19 | 24.85 | 92,600 |
12 Mar 2024 | 25.21 | 25.21 | 25.09 | 25.15 | 24.81 | 79,900 |
11 Mar 2024 | 25.10 | 25.17 | 25.03 | 25.16 | 24.82 | 49,000 |
08 Mar 2024 | 25.18 | 25.22 | 25.07 | 25.13 | 24.79 | 63,900 |
07 Mar 2024 | 25.05 | 25.15 | 25.04 | 25.15 | 24.81 | 118,500 |
06 Mar 2024 | 25.00 | 25.07 | 24.90 | 24.96 | 24.62 | 86,400 |
05 Mar 2024 | 24.84 | 24.97 | 24.83 | 24.88 | 24.54 | 62,500 |
04 Mar 2024 | 24.92 | 24.92 | 24.82 | 24.83 | 24.49 | 62,900 |
01 Mar 2024 | 24.74 | 24.95 | 24.74 | 24.92 | 24.58 | 95,900 |
29 Feb 2024 | 24.59 | 24.74 | 24.59 | 24.68 | 24.34 | 248,600 |
28 Feb 2024 | 24.55 | 24.60 | 24.49 | 24.50 | 24.17 | 429,200 |
27 Feb 2024 | 24.54 | 24.60 | 24.48 | 24.55 | 24.22 | 68,400 |
26 Feb 2024 | 24.74 | 24.74 | 24.48 | 24.52 | 24.19 | 109,900 |
23 Feb 2024 | 24.73 | 24.80 | 24.65 | 24.76 | 24.42 | 50,900 |
23 Feb 2024 | 0.12 Dividend | |||||
22 Feb 2024 | 24.83 | 24.90 | 24.79 | 24.85 | 24.39 | 74,700 |
21 Feb 2024 | 24.70 | 24.81 | 24.68 | 24.81 | 24.35 | 65,700 |
20 Feb 2024 | 24.57 | 24.77 | 24.55 | 24.68 | 24.23 | 57,900 |
16 Feb 2024 | 24.50 | 24.68 | 24.50 | 24.63 | 24.18 | 116,800 |
15 Feb 2024 | 24.09 | 24.54 | 24.09 | 24.52 | 24.07 | 116,600 |
14 Feb 2024 | 24.00 | 24.09 | 23.98 | 24.03 | 23.59 | 84,400 |
13 Feb 2024 | 24.11 | 24.13 | 23.70 | 23.86 | 23.42 | 156,500 |
12 Feb 2024 | 24.13 | 24.35 | 24.11 | 24.31 | 23.86 | 151,700 |
09 Feb 2024 | 24.04 | 24.12 | 23.99 | 24.11 | 23.67 | 40,700 |
08 Feb 2024 | 24.16 | 24.16 | 23.89 | 24.02 | 23.58 | 115,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |