Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 18.15 | 18.70 | 18.30 | 18.40 | 18.40 | 2,068,800 |
14 June 2024 | 18.15 | 18.50 | 17.93 | 18.36 | 18.36 | 1,829,291 |
13 June 2024 | 18.32 | 18.70 | 18.16 | 18.19 | 18.19 | 2,030,900 |
12 June 2024 | 18.23 | 18.48 | 18.15 | 18.22 | 18.22 | 1,655,941 |
11 June 2024 | 17.57 | 18.28 | 17.32 | 18.23 | 18.23 | 2,163,867 |
07 June 2024 | 17.60 | 17.87 | 17.31 | 17.60 | 17.60 | 1,570,063 |
06 June 2024 | 18.33 | 18.51 | 17.30 | 17.45 | 17.45 | 3,313,900 |
05 June 2024 | 18.35 | 18.81 | 18.15 | 18.36 | 18.36 | 2,082,925 |
04 June 2024 | 18.61 | 18.90 | 18.12 | 18.33 | 18.33 | 2,571,130 |
03 June 2024 | 19.25 | 20.07 | 18.71 | 18.80 | 18.80 | 4,464,575 |
31 May 2024 | 18.35 | 19.09 | 18.35 | 19.04 | 19.04 | 2,337,350 |
30 May 2024 | 18.34 | 18.59 | 18.03 | 18.44 | 18.44 | 1,270,650 |
29 May 2024 | 18.21 | 18.66 | 18.21 | 18.36 | 18.36 | 1,192,188 |
28 May 2024 | 18.67 | 18.83 | 18.28 | 18.42 | 18.42 | 1,291,200 |
27 May 2024 | 18.59 | 18.88 | 18.25 | 18.67 | 18.67 | 1,702,287 |
24 May 2024 | 18.96 | 19.12 | 18.55 | 18.60 | 18.60 | 1,902,594 |
23 May 2024 | 19.40 | 19.60 | 18.93 | 18.97 | 18.97 | 2,384,869 |
22 May 2024 | 19.70 | 19.78 | 19.35 | 19.48 | 19.48 | 2,277,338 |
21 May 2024 | 19.88 | 20.31 | 19.67 | 19.69 | 19.69 | 3,168,750 |
20 May 2024 | 19.61 | 20.04 | 19.38 | 19.82 | 19.82 | 2,596,650 |
17 May 2024 | 19.36 | 19.95 | 19.26 | 19.74 | 19.74 | 2,471,600 |
16 May 2024 | 19.40 | 19.65 | 19.26 | 19.38 | 19.38 | 2,319,782 |
15 May 2024 | 20.04 | 20.07 | 19.26 | 19.42 | 19.42 | 4,526,746 |
14 May 2024 | 19.22 | 20.59 | 19.10 | 20.47 | 20.47 | 5,386,839 |
13 May 2024 | 19.50 | 19.85 | 18.90 | 19.05 | 19.05 | 2,208,150 |
10 May 2024 | 20.20 | 20.34 | 19.62 | 19.77 | 19.77 | 1,705,550 |
09 May 2024 | 20.35 | 20.35 | 20.03 | 20.16 | 20.16 | 1,323,200 |
08 May 2024 | 20.71 | 20.71 | 20.02 | 20.07 | 20.07 | 1,552,237 |
07 May 2024 | 20.62 | 20.79 | 20.41 | 20.71 | 20.71 | 1,782,413 |
06 May 2024 | 20.85 | 21.37 | 20.50 | 20.59 | 20.59 | 2,701,713 |
30 Apr 2024 | 20.99 | 21.20 | 20.49 | 20.78 | 20.78 | 2,776,397 |
29 Apr 2024 | 20.29 | 21.37 | 20.29 | 20.78 | 20.78 | 3,961,397 |
26 Apr 2024 | 19.30 | 20.40 | 19.00 | 20.18 | 20.18 | 3,525,412 |
25 Apr 2024 | 19.49 | 19.60 | 19.16 | 19.26 | 19.26 | 2,604,688 |
24 Apr 2024 | 19.00 | 19.80 | 19.00 | 19.78 | 19.78 | 2,650,280 |
23 Apr 2024 | 18.66 | 19.27 | 18.65 | 19.00 | 19.00 | 2,481,150 |
22 Apr 2024 | 18.22 | 19.00 | 17.77 | 18.65 | 18.65 | 2,477,200 |
19 Apr 2024 | 19.20 | 19.20 | 18.23 | 18.34 | 18.34 | 1,941,550 |
18 Apr 2024 | 19.10 | 19.27 | 18.54 | 18.79 | 18.79 | 2,403,350 |
17 Apr 2024 | 17.76 | 18.98 | 17.76 | 18.97 | 18.97 | 3,067,630 |
16 Apr 2024 | 18.85 | 19.09 | 17.59 | 17.61 | 17.61 | 3,152,750 |
15 Apr 2024 | 19.74 | 19.88 | 18.65 | 18.95 | 18.95 | 2,569,095 |
12 Apr 2024 | 20.14 | 20.35 | 19.63 | 19.65 | 19.65 | 2,059,550 |
11 Apr 2024 | 19.90 | 20.51 | 19.90 | 20.15 | 20.15 | 1,802,950 |
10 Apr 2024 | 20.72 | 20.72 | 19.94 | 20.16 | 20.16 | 2,052,898 |
09 Apr 2024 | 20.69 | 20.90 | 20.53 | 20.78 | 20.78 | 1,570,810 |
08 Apr 2024 | 21.19 | 21.26 | 20.54 | 20.55 | 20.55 | 2,180,554 |
03 Apr 2024 | 21.73 | 21.75 | 21.09 | 21.34 | 21.34 | 2,170,950 |
02 Apr 2024 | 21.95 | 22.14 | 21.49 | 21.75 | 21.75 | 2,248,123 |
01 Apr 2024 | 21.85 | 22.34 | 21.71 | 22.15 | 22.15 | 2,757,244 |
29 Mar 2024 | 21.70 | 21.88 | 21.21 | 21.88 | 21.88 | 1,659,400 |
28 Mar 2024 | 20.99 | 22.08 | 20.62 | 21.79 | 21.79 | 3,954,000 |
27 Mar 2024 | 21.92 | 21.97 | 20.57 | 20.60 | 20.60 | 3,401,200 |
26 Mar 2024 | 22.40 | 22.69 | 21.66 | 21.95 | 21.95 | 3,490,750 |
25 Mar 2024 | 23.50 | 23.68 | 22.50 | 22.52 | 22.52 | 3,406,450 |
22 Mar 2024 | 23.48 | 23.79 | 22.96 | 23.50 | 23.50 | 4,695,986 |
21 Mar 2024 | 23.73 | 23.91 | 23.25 | 23.48 | 23.48 | 3,423,500 |
20 Mar 2024 | 23.30 | 23.78 | 23.18 | 23.63 | 23.63 | 4,563,750 |
19 Mar 2024 | 23.28 | 23.54 | 23.11 | 23.23 | 23.23 | 3,305,200 |
18 Mar 2024 | 22.81 | 23.25 | 22.67 | 23.25 | 23.25 | 3,046,357 |
15 Mar 2024 | 22.70 | 22.86 | 22.36 | 22.85 | 22.85 | 2,494,045 |
14 Mar 2024 | 22.90 | 23.01 | 22.31 | 22.70 | 22.70 | 3,032,938 |
13 Mar 2024 | 22.67 | 23.24 | 22.58 | 23.02 | 23.02 | 3,675,550 |
12 Mar 2024 | 22.42 | 22.79 | 22.25 | 22.66 | 22.66 | 2,956,400 |
11 Mar 2024 | 22.03 | 22.40 | 21.80 | 22.40 | 22.40 | 2,560,533 |
08 Mar 2024 | 21.89 | 22.27 | 21.75 | 22.17 | 22.17 | 1,960,100 |
07 Mar 2024 | 22.69 | 22.87 | 21.96 | 21.98 | 21.98 | 3,601,865 |
06 Mar 2024 | 22.69 | 23.38 | 22.16 | 22.70 | 22.70 | 4,359,717 |
05 Mar 2024 | 22.71 | 22.99 | 22.49 | 22.70 | 22.70 | 2,935,529 |
04 Mar 2024 | 23.25 | 23.37 | 22.46 | 23.00 | 23.00 | 3,424,588 |
01 Mar 2024 | 22.20 | 23.25 | 22.09 | 23.13 | 23.13 | 4,631,190 |
29 Feb 2024 | 21.31 | 22.32 | 21.30 | 22.21 | 22.21 | 3,577,407 |
28 Feb 2024 | 22.84 | 23.42 | 21.30 | 21.30 | 21.30 | 5,763,343 |
27 Feb 2024 | 21.94 | 22.87 | 21.81 | 22.87 | 22.87 | 4,643,928 |
26 Feb 2024 | 21.94 | 22.30 | 21.70 | 21.95 | 21.95 | 3,910,096 |
23 Feb 2024 | 21.77 | 22.16 | 21.40 | 22.09 | 22.09 | 4,946,031 |
22 Feb 2024 | 20.70 | 22.10 | 20.70 | 21.65 | 21.65 | 5,283,643 |
21 Feb 2024 | 20.35 | 21.20 | 20.26 | 20.57 | 20.57 | 3,388,608 |
20 Feb 2024 | 20.29 | 20.62 | 19.90 | 20.54 | 20.54 | 2,961,038 |
19 Feb 2024 | 20.63 | 20.88 | 20.10 | 20.50 | 20.50 | 4,422,546 |
08 Feb 2024 | 18.54 | 20.84 | 18.54 | 20.10 | 20.10 | 5,633,124 |
07 Feb 2024 | 17.97 | 18.62 | 17.71 | 18.54 | 18.54 | 4,164,972 |
06 Feb 2024 | 16.54 | 18.28 | 15.87 | 17.80 | 17.80 | 4,809,784 |
05 Feb 2024 | 18.49 | 18.49 | 15.97 | 16.69 | 16.69 | 4,992,643 |
02 Feb 2024 | 19.61 | 20.01 | 17.75 | 18.58 | 18.58 | 3,599,274 |
01 Feb 2024 | 20.00 | 20.47 | 19.35 | 19.68 | 19.68 | 3,082,193 |
31 Jan 2024 | 21.22 | 21.68 | 20.19 | 20.30 | 20.30 | 3,027,841 |
30 Jan 2024 | 22.06 | 22.07 | 21.00 | 21.07 | 21.07 | 2,674,198 |
29 Jan 2024 | 23.00 | 23.40 | 22.07 | 22.08 | 22.08 | 5,081,550 |
26 Jan 2024 | 22.38 | 24.51 | 22.03 | 23.40 | 23.40 | 7,147,926 |
25 Jan 2024 | 21.45 | 22.15 | 21.01 | 22.12 | 22.12 | 2,515,622 |
24 Jan 2024 | 20.85 | 21.38 | 20.25 | 21.18 | 21.18 | 1,871,606 |
23 Jan 2024 | 20.40 | 20.94 | 20.00 | 20.81 | 20.81 | 2,523,195 |
22 Jan 2024 | 21.87 | 22.10 | 20.31 | 20.42 | 20.42 | 2,810,276 |
19 Jan 2024 | 22.49 | 22.62 | 22.02 | 22.02 | 22.02 | 1,437,886 |
18 Jan 2024 | 22.53 | 22.87 | 21.81 | 22.57 | 22.57 | 2,150,967 |
17 Jan 2024 | 23.30 | 23.43 | 22.66 | 22.68 | 22.68 | 1,126,018 |
16 Jan 2024 | 23.51 | 23.65 | 22.44 | 23.30 | 23.30 | 1,744,687 |
15 Jan 2024 | 23.54 | 23.73 | 23.31 | 23.51 | 23.51 | 1,137,981 |
12 Jan 2024 | 23.97 | 24.30 | 23.64 | 23.66 | 23.66 | 1,575,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |