Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.06 | 25.08 | 25.05 | 25.08 | 25.08 | 331,500 |
13 Jun 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 182,700 |
12 Jun 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 25.05 | 1,310,700 |
11 Jun 2024 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | 236,600 |
10 Jun 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | 414,100 |
07 Jun 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | 224,500 |
06 Jun 2024 | 25.04 | 25.04 | 25.02 | 25.04 | 25.04 | 547,600 |
05 Jun 2024 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 301,800 |
05 Jun 2024 | 0.111 Dividend | |||||
04 Jun 2024 | 25.14 | 25.14 | 25.12 | 25.12 | 25.01 | 125,000 |
03 Jun 2024 | 25.13 | 25.14 | 25.12 | 25.13 | 25.02 | 280,800 |
31 May 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 25.02 | 160,800 |
30 May 2024 | 25.10 | 25.12 | 25.10 | 25.12 | 25.01 | 234,200 |
29 May 2024 | 25.12 | 25.12 | 25.10 | 25.10 | 24.99 | 247,500 |
28 May 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 25.00 | 165,300 |
24 May 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.98 | 1,084,500 |
23 May 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.98 | 330,300 |
22 May 2024 | 25.09 | 25.10 | 25.08 | 25.08 | 24.97 | 220,800 |
21 May 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.98 | 175,500 |
20 May 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.97 | 425,200 |
17 May 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 24.96 | 318,300 |
16 May 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.96 | 253,000 |
15 May 2024 | 25.08 | 25.09 | 25.06 | 25.09 | 24.98 | 266,200 |
14 May 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 24.94 | 232,100 |
13 May 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.95 | 338,600 |
10 May 2024 | 25.06 | 25.06 | 25.04 | 25.04 | 24.93 | 1,832,500 |
09 May 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 24.94 | 586,600 |
08 May 2024 | 25.04 | 25.05 | 25.04 | 25.04 | 24.93 | 646,900 |
07 May 2024 | 25.05 | 25.05 | 25.03 | 25.04 | 24.93 | 1,614,200 |
06 May 2024 | 25.03 | 25.04 | 25.02 | 25.03 | 24.92 | 280,400 |
03 May 2024 | 25.03 | 25.04 | 25.03 | 25.03 | 24.92 | 305,500 |
03 May 2024 | 0.111 Dividend | |||||
02 May 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.91 | 193,300 |
01 May 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.89 | 117,100 |
30 Apr 2024 | 25.12 | 25.13 | 25.11 | 25.12 | 24.90 | 438,700 |
29 Apr 2024 | 25.12 | 25.13 | 25.11 | 25.11 | 24.89 | 265,300 |
26 Apr 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 24.90 | 293,500 |
25 Apr 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 24.89 | 245,000 |
24 Apr 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.88 | 254,600 |
23 Apr 2024 | 25.12 | 25.12 | 25.09 | 25.10 | 24.88 | 185,800 |
22 Apr 2024 | 25.08 | 25.09 | 25.08 | 25.09 | 24.87 | 260,100 |
19 Apr 2024 | 25.10 | 25.10 | 25.07 | 25.07 | 24.85 | 1,178,200 |
18 Apr 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 24.87 | 245,600 |
17 Apr 2024 | 25.09 | 25.10 | 25.07 | 25.09 | 24.87 | 144,400 |
16 Apr 2024 | 25.10 | 25.10 | 25.06 | 25.09 | 24.87 | 235,700 |
15 Apr 2024 | 25.08 | 25.08 | 25.06 | 25.06 | 24.84 | 119,400 |
12 Apr 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.83 | 366,300 |
11 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.85 | 106,300 |
10 Apr 2024 | 25.04 | 25.06 | 25.04 | 25.05 | 24.83 | 154,000 |
09 Apr 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.82 | 146,700 |
08 Apr 2024 | 25.05 | 25.05 | 25.04 | 25.05 | 24.83 | 143,100 |
05 Apr 2024 | 25.06 | 25.06 | 25.03 | 25.04 | 24.82 | 433,900 |
04 Apr 2024 | 25.04 | 25.04 | 25.03 | 25.04 | 24.82 | 227,800 |
03 Apr 2024 | 25.04 | 25.04 | 25.02 | 25.03 | 24.81 | 161,300 |
03 Apr 2024 | 0.111 Dividend | |||||
02 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.80 | 175,000 |
01 Apr 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 24.80 | 280,000 |
28 Mar 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.79 | 234,700 |
27 Mar 2024 | 25.12 | 25.13 | 25.11 | 25.13 | 24.80 | 181,900 |
26 Mar 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.78 | 101,600 |
25 Mar 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.76 | 132,300 |
22 Mar 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.77 | 136,800 |
21 Mar 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.77 | 230,700 |
20 Mar 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 24.74 | 155,600 |
19 Mar 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.75 | 127,500 |
18 Mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.75 | 151,600 |
15 Mar 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.75 | 212,600 |
14 Mar 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 24.74 | 114,200 |
13 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.05 | 24.72 | 148,000 |
12 Mar 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 24.73 | 93,700 |
11 Mar 2024 | 25.04 | 25.06 | 25.04 | 25.06 | 24.73 | 169,300 |
08 Mar 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.71 | 127,400 |
07 Mar 2024 | 25.05 | 25.05 | 25.04 | 25.04 | 24.71 | 176,100 |
06 Mar 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 24.70 | 114,000 |
05 Mar 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 24.70 | 157,600 |
05 Mar 2024 | 0.111 Dividend | |||||
04 Mar 2024 | 25.13 | 25.14 | 25.13 | 25.13 | 24.69 | 160,300 |
01 Mar 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.69 | 554,300 |
29 Feb 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.69 | 1,332,900 |
28 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.68 | 107,700 |
27 Feb 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.67 | 99,500 |
26 Feb 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.68 | 179,400 |
23 Feb 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 24.66 | 160,800 |
22 Feb 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.66 | 97,800 |
21 Feb 2024 | 25.08 | 25.10 | 25.08 | 25.09 | 24.65 | 117,700 |
20 Feb 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.66 | 132,600 |
16 Feb 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.64 | 133,900 |
15 Feb 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.64 | 276,100 |
14 Feb 2024 | 25.07 | 25.07 | 25.06 | 25.06 | 24.62 | 1,721,100 |
13 Feb 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.61 | 575,300 |
12 Feb 2024 | 25.06 | 25.06 | 25.05 | 25.06 | 24.62 | 96,700 |
09 Feb 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 24.62 | 156,200 |
08 Feb 2024 | 25.06 | 25.08 | 25.04 | 25.06 | 24.62 | 164,200 |
07 Feb 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 24.61 | 195,800 |
06 Feb 2024 | 25.05 | 25.05 | 25.03 | 25.04 | 24.60 | 223,700 |
05 Feb 2024 | 25.06 | 25.06 | 25.03 | 25.04 | 24.60 | 440,500 |
05 Feb 2024 | 0.112 Dividend | |||||
02 Feb 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.59 | 222,400 |
01 Feb 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 24.59 | 157,000 |
31 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 24.58 | 125,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |