Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.03 | 24.08 | 23.92 | 24.04 | 24.04 | 11,855 |
13 Jun 2024 | 24.02 | 24.09 | 23.80 | 23.95 | 23.95 | 11,870 |
13 Jun 2024 | 0.053616 Dividend | |||||
12 Jun 2024 | 23.84 | 23.98 | 23.79 | 23.95 | 23.90 | 12,123 |
11 Jun 2024 | 23.77 | 23.89 | 23.74 | 23.77 | 23.71 | 9,379 |
10 Jun 2024 | 23.77 | 23.80 | 23.71 | 23.73 | 23.68 | 59,697 |
07 Jun 2024 | 23.91 | 24.05 | 23.78 | 23.80 | 23.74 | 31,045 |
06 Jun 2024 | 23.93 | 23.99 | 23.84 | 23.94 | 23.89 | 15,952 |
05 Jun 2024 | 23.89 | 23.95 | 23.85 | 23.93 | 23.88 | 45,175 |
04 Jun 2024 | 23.95 | 23.95 | 23.70 | 23.87 | 23.82 | 10,726 |
03 Jun 2024 | 23.76 | 23.91 | 23.68 | 23.80 | 23.75 | 19,995 |
31 May 2024 | 23.61 | 23.77 | 23.50 | 23.69 | 23.64 | 17,900 |
30 May 2024 | 23.63 | 23.75 | 23.58 | 23.65 | 23.60 | 24,733 |
29 May 2024 | 23.65 | 23.75 | 23.57 | 23.58 | 23.53 | 19,631 |
28 May 2024 | 23.83 | 23.84 | 23.65 | 23.73 | 23.68 | 49,026 |
24 May 2024 | 23.75 | 23.84 | 23.68 | 23.73 | 23.68 | 10,782 |
23 May 2024 | 23.81 | 23.90 | 23.63 | 23.71 | 23.65 | 10,824 |
22 May 2024 | 23.88 | 23.88 | 23.65 | 23.80 | 23.74 | 10,140 |
21 May 2024 | 23.81 | 23.90 | 23.70 | 23.81 | 23.76 | 18,293 |
20 May 2024 | 23.93 | 23.93 | 23.76 | 23.82 | 23.76 | 18,275 |
17 May 2024 | 23.85 | 23.98 | 23.80 | 23.84 | 23.78 | 10,678 |
16 May 2024 | 23.96 | 24.02 | 23.85 | 23.89 | 23.83 | 19,585 |
16 May 2024 | 0.07237 Dividend | |||||
15 May 2024 | 23.79 | 23.88 | 23.66 | 23.88 | 23.75 | 23,211 |
14 May 2024 | 23.75 | 23.81 | 23.66 | 23.73 | 23.61 | 30,339 |
13 May 2024 | 23.75 | 23.83 | 23.66 | 23.73 | 23.60 | 17,732 |
10 May 2024 | 23.85 | 23.92 | 23.70 | 23.75 | 23.62 | 15,384 |
09 May 2024 | 23.70 | 23.85 | 23.61 | 23.74 | 23.61 | 18,196 |
08 May 2024 | 23.76 | 23.88 | 23.64 | 23.75 | 23.62 | 27,284 |
07 May 2024 | 23.78 | 23.83 | 23.68 | 23.81 | 23.68 | 34,721 |
03 May 2024 | 23.63 | 23.85 | 23.59 | 23.68 | 23.56 | 26,148 |
02 May 2024 | 23.67 | 23.73 | 23.51 | 23.58 | 23.46 | 14,458 |
01 May 2024 | 23.59 | 23.70 | 23.41 | 23.52 | 23.40 | 15,461 |
30 Apr 2024 | 23.58 | 23.63 | 23.49 | 23.52 | 23.40 | 6,774 |
29 Apr 2024 | 23.50 | 23.58 | 23.49 | 23.56 | 23.44 | 25,760 |
26 Apr 2024 | 23.49 | 23.56 | 23.43 | 23.50 | 23.37 | 32,508 |
25 Apr 2024 | 23.42 | 23.55 | 23.32 | 23.43 | 23.30 | 29,222 |
24 Apr 2024 | 23.52 | 23.56 | 23.45 | 23.49 | 23.36 | 9,743 |
23 Apr 2024 | 23.60 | 23.65 | 23.45 | 23.56 | 23.44 | 14,275 |
22 Apr 2024 | 23.49 | 23.61 | 23.45 | 23.54 | 23.42 | 27,931 |
19 Apr 2024 | 23.58 | 23.67 | 23.49 | 23.54 | 23.42 | 26,374 |
18 Apr 2024 | 23.56 | 23.62 | 23.50 | 23.52 | 23.40 | 13,552 |
17 Apr 2024 | 23.52 | 23.57 | 23.43 | 23.52 | 23.40 | 15,764 |
16 Apr 2024 | 23.57 | 23.61 | 23.45 | 23.50 | 23.38 | 18,483 |
15 Apr 2024 | 23.63 | 23.75 | 23.51 | 23.56 | 23.44 | 50,728 |
12 Apr 2024 | 23.65 | 23.75 | 23.60 | 23.68 | 23.56 | 18,107 |
11 Apr 2024 | 23.51 | 23.71 | 23.51 | 23.58 | 23.46 | 31,427 |
11 Apr 2024 | 0.053983 Dividend | |||||
10 Apr 2024 | 23.91 | 23.91 | 23.64 | 23.67 | 23.49 | 56,825 |
09 Apr 2024 | 23.79 | 23.87 | 23.67 | 23.82 | 23.64 | 46,583 |
08 Apr 2024 | 23.78 | 23.80 | 23.69 | 23.74 | 23.56 | 74,785 |
05 Apr 2024 | 23.82 | 23.93 | 23.72 | 23.79 | 23.61 | 45,293 |
04 Apr 2024 | 23.80 | 23.90 | 23.74 | 23.82 | 23.64 | 40,341 |
03 Apr 2024 | 23.86 | 23.90 | 23.72 | 23.77 | 23.59 | 48,015 |
02 Apr 2024 | 24.00 | 24.00 | 23.65 | 23.81 | 23.63 | 56,441 |
28 Mar 2024 | 23.97 | 24.05 | 23.89 | 23.97 | 23.79 | 72,896 |
27 Mar 2024 | 23.90 | 23.99 | 23.83 | 23.97 | 23.78 | 15,498 |
26 Mar 2024 | 23.84 | 23.96 | 23.76 | 23.90 | 23.72 | 71,908 |
25 Mar 2024 | 23.88 | 23.95 | 23.82 | 23.85 | 23.67 | 35,359 |
22 Mar 2024 | 23.84 | 23.94 | 23.83 | 23.92 | 23.73 | 74,712 |
21 Mar 2024 | 23.81 | 23.95 | 23.77 | 23.82 | 23.64 | 30,033 |
20 Mar 2024 | 23.82 | 23.91 | 23.76 | 23.79 | 23.61 | 19,520 |
19 Mar 2024 | 23.70 | 23.80 | 23.67 | 23.77 | 23.59 | 19,588 |
18 Mar 2024 | 23.81 | 23.82 | 23.70 | 23.73 | 23.55 | 22,579 |
15 Mar 2024 | 23.80 | 23.83 | 23.71 | 23.74 | 23.56 | 25,900 |
14 Mar 2024 | 23.89 | 23.94 | 23.75 | 23.77 | 23.59 | 14,687 |
14 Mar 2024 | 0.056647 Dividend | |||||
13 Mar 2024 | 23.93 | 23.97 | 23.85 | 23.89 | 23.65 | 17,045 |
12 Mar 2024 | 23.91 | 24.02 | 23.87 | 23.90 | 23.66 | 21,539 |
11 Mar 2024 | 23.97 | 24.03 | 23.82 | 23.93 | 23.69 | 24,199 |
08 Mar 2024 | 23.94 | 24.07 | 23.87 | 23.95 | 23.72 | 17,950 |
07 Mar 2024 | 23.87 | 23.98 | 23.87 | 23.92 | 23.68 | 18,762 |
06 Mar 2024 | 23.84 | 24.03 | 23.81 | 23.89 | 23.65 | 16,603 |
05 Mar 2024 | 23.83 | 23.91 | 23.73 | 23.87 | 23.63 | 36,560 |
04 Mar 2024 | 23.78 | 23.83 | 23.70 | 23.76 | 23.53 | 14,746 |
01 Mar 2024 | 23.75 | 23.84 | 23.63 | 23.78 | 23.55 | 25,698 |
29 Feb 2024 | 23.73 | 23.76 | 23.60 | 23.74 | 23.50 | 77,089 |
28 Feb 2024 | 23.68 | 23.70 | 23.64 | 23.67 | 23.43 | 24,020 |
27 Feb 2024 | 23.70 | 23.80 | 23.66 | 23.67 | 23.44 | 41,739 |
26 Feb 2024 | 23.77 | 23.81 | 23.68 | 23.69 | 23.45 | 24,600 |
23 Feb 2024 | 23.63 | 23.73 | 23.59 | 23.72 | 23.48 | 9,465 |
22 Feb 2024 | 23.68 | 23.72 | 23.58 | 23.65 | 23.42 | 16,621 |
21 Feb 2024 | 23.72 | 23.85 | 23.59 | 23.68 | 23.45 | 12,927 |
20 Feb 2024 | 23.67 | 23.73 | 23.59 | 23.73 | 23.50 | 10,183 |
19 Feb 2024 | 23.66 | 23.78 | 23.59 | 23.64 | 23.40 | 28,973 |
16 Feb 2024 | 23.64 | 23.74 | 23.60 | 23.61 | 23.38 | 24,241 |
15 Feb 2024 | 23.73 | 23.79 | 23.68 | 23.69 | 23.46 | 9,997 |
15 Feb 2024 | 0.053225 Dividend | |||||
14 Feb 2024 | 23.64 | 23.67 | 23.51 | 23.65 | 23.37 | 12,566 |
13 Feb 2024 | 23.70 | 23.81 | 23.52 | 23.62 | 23.33 | 26,182 |
12 Feb 2024 | 23.80 | 23.80 | 23.69 | 23.71 | 23.42 | 29,322 |
09 Feb 2024 | 23.69 | 23.75 | 23.66 | 23.67 | 23.39 | 18,394 |
08 Feb 2024 | 23.84 | 23.84 | 23.71 | 23.72 | 23.44 | 11,299 |
07 Feb 2024 | 23.79 | 23.87 | 23.76 | 23.79 | 23.50 | 21,354 |
06 Feb 2024 | 23.77 | 23.87 | 23.67 | 23.80 | 23.51 | 14,639 |
05 Feb 2024 | 23.85 | 23.91 | 23.69 | 23.72 | 23.44 | 43,917 |
02 Feb 2024 | 24.05 | 24.08 | 23.85 | 23.89 | 23.60 | 11,226 |
01 Feb 2024 | 24.02 | 24.07 | 23.89 | 24.07 | 23.78 | 11,957 |
31 Jan 2024 | 23.83 | 23.97 | 23.83 | 23.93 | 23.65 | 12,505 |
30 Jan 2024 | 23.84 | 23.92 | 23.77 | 23.80 | 23.51 | 16,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |