Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 24.22 | 24.65 | 24.22 | 24.58 | 24.58 | 71,500 |
04 June 2024 | 24.05 | 24.07 | 23.46 | 23.96 | 23.96 | 82,400 |
03 June 2024 | 24.66 | 24.85 | 24.04 | 24.25 | 24.25 | 85,600 |
31 May 2024 | 25.25 | 25.26 | 24.38 | 25.04 | 25.04 | 281,400 |
30 May 2024 | 24.42 | 24.69 | 24.34 | 24.52 | 24.52 | 103,800 |
29 May 2024 | 24.37 | 24.44 | 24.09 | 24.25 | 24.25 | 116,900 |
28 May 2024 | 24.17 | 24.21 | 23.33 | 23.81 | 23.81 | 176,000 |
24 May 2024 | 23.18 | 24.14 | 23.07 | 23.66 | 23.66 | 280,500 |
23 May 2024 | 23.55 | 23.70 | 23.04 | 23.15 | 23.15 | 294,800 |
22 May 2024 | 22.22 | 22.34 | 21.76 | 21.87 | 21.87 | 109,000 |
21 May 2024 | 21.10 | 22.36 | 20.90 | 22.32 | 22.32 | 406,100 |
20 May 2024 | 19.75 | 20.16 | 19.70 | 20.09 | 20.09 | 82,400 |
17 May 2024 | 19.53 | 20.06 | 19.50 | 19.70 | 19.70 | 47,100 |
16 May 2024 | 20.94 | 21.00 | 19.69 | 19.82 | 19.82 | 239,400 |
15 May 2024 | 20.50 | 20.73 | 20.20 | 20.60 | 20.60 | 332,300 |
14 May 2024 | 20.46 | 20.46 | 19.90 | 20.09 | 20.09 | 417,800 |
13 May 2024 | 19.78 | 19.83 | 19.03 | 19.10 | 19.10 | 271,500 |
10 May 2024 | 19.74 | 19.74 | 19.08 | 19.24 | 19.24 | 268,500 |
09 May 2024 | 19.46 | 19.51 | 19.01 | 19.43 | 19.43 | 190,000 |
08 May 2024 | 19.94 | 19.99 | 19.53 | 19.60 | 19.60 | 214,200 |
07 May 2024 | 19.90 | 20.19 | 19.76 | 19.79 | 19.79 | 252,200 |
06 May 2024 | 19.55 | 19.80 | 19.10 | 19.64 | 19.64 | 334,700 |
03 May 2024 | 19.44 | 19.45 | 18.99 | 19.34 | 19.34 | 370,900 |
02 May 2024 | 18.70 | 18.75 | 18.37 | 18.70 | 18.70 | 209,600 |
01 May 2024 | 18.45 | 18.45 | 17.83 | 18.08 | 18.08 | 161,100 |
30 Apr 2024 | 18.80 | 19.03 | 18.54 | 18.61 | 18.61 | 191,100 |
29 Apr 2024 | 18.93 | 18.93 | 18.61 | 18.70 | 18.70 | 142,400 |
26 Apr 2024 | 18.93 | 18.95 | 18.48 | 18.70 | 18.70 | 141,400 |
25 Apr 2024 | 18.69 | 18.70 | 18.46 | 18.53 | 18.53 | 104,100 |
24 Apr 2024 | 18.54 | 18.60 | 18.28 | 18.45 | 18.45 | 168,900 |
23 Apr 2024 | 17.85 | 18.03 | 17.83 | 17.98 | 17.98 | 38,700 |
22 Apr 2024 | 17.74 | 17.74 | 17.50 | 17.51 | 17.51 | 54,400 |
19 Apr 2024 | 17.77 | 17.85 | 17.65 | 17.85 | 17.85 | 39,400 |
18 Apr 2024 | 18.08 | 18.19 | 17.52 | 17.73 | 17.73 | 76,500 |
17 Apr 2024 | 18.31 | 18.37 | 17.76 | 17.83 | 17.83 | 46,400 |
16 Apr 2024 | 18.48 | 18.48 | 18.21 | 18.27 | 18.27 | 76,000 |
15 Apr 2024 | 18.67 | 18.72 | 17.92 | 18.02 | 18.02 | 51,900 |
12 Apr 2024 | 18.77 | 18.84 | 18.53 | 18.77 | 18.77 | 58,400 |
11 Apr 2024 | 19.03 | 19.03 | 18.43 | 18.65 | 18.65 | 60,100 |
10 Apr 2024 | 18.77 | 18.88 | 18.61 | 18.77 | 18.77 | 56,300 |
09 Apr 2024 | 19.24 | 19.39 | 18.83 | 19.00 | 19.00 | 88,400 |
08 Apr 2024 | 19.20 | 19.28 | 18.55 | 18.70 | 18.70 | 126,900 |
05 Apr 2024 | 18.90 | 19.08 | 18.69 | 18.70 | 18.70 | 140,100 |
04 Apr 2024 | 19.15 | 19.48 | 18.88 | 18.94 | 18.94 | 396,000 |
03 Apr 2024 | 18.85 | 19.13 | 18.75 | 18.90 | 18.90 | 80,800 |
02 Apr 2024 | 18.92 | 19.07 | 18.57 | 18.61 | 18.61 | 80,200 |
01 Apr 2024 | 18.43 | 19.02 | 18.43 | 19.00 | 19.00 | 59,300 |
28 Mar 2024 | 19.00 | 19.08 | 18.11 | 18.14 | 18.14 | 60,300 |
27 Mar 2024 | 19.25 | 19.34 | 18.77 | 18.92 | 18.92 | 128,600 |
26 Mar 2024 | 19.63 | 19.70 | 18.96 | 18.99 | 18.99 | 397,900 |
25 Mar 2024 | 17.78 | 18.20 | 17.77 | 18.12 | 18.12 | 89,300 |
22 Mar 2024 | 17.09 | 17.22 | 17.02 | 17.06 | 17.06 | 22,800 |
21 Mar 2024 | 17.33 | 17.36 | 17.05 | 17.23 | 17.23 | 80,300 |
20 Mar 2024 | 17.09 | 17.44 | 16.95 | 17.38 | 17.38 | 110,500 |
19 Mar 2024 | 17.37 | 17.44 | 17.12 | 17.24 | 17.24 | 248,000 |
18 Mar 2024 | 17.30 | 17.39 | 17.03 | 17.22 | 17.22 | 55,400 |
15 Mar 2024 | 17.21 | 17.84 | 17.09 | 17.53 | 17.53 | 371,700 |
14 Mar 2024 | 17.35 | 17.35 | 16.65 | 16.69 | 16.69 | 72,100 |
13 Mar 2024 | 16.80 | 17.07 | 16.58 | 16.65 | 16.65 | 67,400 |
12 Mar 2024 | 16.94 | 16.95 | 16.69 | 16.73 | 16.73 | 47,300 |
11 Mar 2024 | 17.56 | 17.58 | 16.79 | 16.85 | 16.85 | 108,200 |
08 Mar 2024 | 17.94 | 18.12 | 17.58 | 17.59 | 17.59 | 111,300 |
07 Mar 2024 | 18.16 | 18.16 | 17.75 | 17.77 | 17.77 | 79,200 |
06 Mar 2024 | 18.40 | 18.41 | 17.75 | 17.87 | 17.87 | 142,300 |
05 Mar 2024 | 18.20 | 18.29 | 17.81 | 17.85 | 17.85 | 112,700 |
04 Mar 2024 | 17.80 | 17.86 | 17.41 | 17.41 | 17.41 | 81,900 |
01 Mar 2024 | 17.39 | 17.58 | 17.28 | 17.39 | 17.39 | 66,100 |
29 Feb 2024 | 17.30 | 17.44 | 17.05 | 17.20 | 17.20 | 67,600 |
28 Feb 2024 | 17.18 | 17.23 | 16.79 | 16.85 | 16.85 | 26,500 |
27 Feb 2024 | 17.15 | 17.42 | 17.02 | 17.13 | 17.13 | 71,100 |
26 Feb 2024 | 16.58 | 16.71 | 16.50 | 16.51 | 16.51 | 35,100 |
23 Feb 2024 | 16.61 | 16.71 | 16.51 | 16.53 | 16.53 | 20,300 |
22 Feb 2024 | 16.80 | 16.81 | 16.50 | 16.65 | 16.65 | 39,800 |
21 Feb 2024 | 16.70 | 16.70 | 16.29 | 16.40 | 16.40 | 28,800 |
20 Feb 2024 | 17.13 | 17.18 | 16.70 | 16.78 | 16.78 | 56,900 |
16 Feb 2024 | 17.12 | 17.20 | 16.98 | 17.04 | 17.04 | 73,100 |
15 Feb 2024 | 17.65 | 17.65 | 17.30 | 17.40 | 17.40 | 82,400 |
14 Feb 2024 | 17.96 | 18.09 | 17.81 | 17.87 | 17.87 | 14,100 |
13 Feb 2024 | 17.82 | 17.94 | 17.65 | 17.70 | 17.70 | 28,300 |
12 Feb 2024 | 17.90 | 18.10 | 17.90 | 18.08 | 18.08 | 48,500 |
09 Feb 2024 | 17.75 | 17.94 | 17.65 | 17.75 | 17.75 | 26,400 |
08 Feb 2024 | 17.85 | 17.99 | 17.66 | 17.68 | 17.68 | 57,300 |
07 Feb 2024 | 18.27 | 18.31 | 17.90 | 18.03 | 18.03 | 73,800 |
06 Feb 2024 | 18.26 | 18.32 | 17.93 | 17.96 | 17.96 | 123,700 |
05 Feb 2024 | 18.26 | 18.32 | 17.80 | 17.82 | 17.82 | 253,500 |
02 Feb 2024 | 18.00 | 18.12 | 17.83 | 17.92 | 17.92 | 53,900 |
01 Feb 2024 | 18.39 | 18.45 | 18.12 | 18.28 | 18.28 | 122,600 |
31 Jan 2024 | 18.44 | 18.49 | 18.05 | 18.08 | 18.08 | 116,400 |
30 Jan 2024 | 18.45 | 18.48 | 18.09 | 18.32 | 18.32 | 63,000 |
29 Jan 2024 | 18.02 | 18.46 | 18.02 | 18.45 | 18.45 | 160,700 |
26 Jan 2024 | 17.98 | 18.02 | 17.86 | 17.90 | 17.90 | 56,200 |
25 Jan 2024 | 18.00 | 18.02 | 17.51 | 17.69 | 17.69 | 59,900 |
24 Jan 2024 | 17.94 | 17.99 | 17.74 | 17.75 | 17.75 | 28,100 |
23 Jan 2024 | 18.00 | 18.03 | 17.75 | 17.78 | 17.78 | 51,200 |
22 Jan 2024 | 18.03 | 18.30 | 17.92 | 17.99 | 17.99 | 64,700 |
19 Jan 2024 | 18.37 | 18.39 | 17.94 | 18.22 | 18.22 | 127,000 |
18 Jan 2024 | 17.97 | 18.09 | 17.83 | 17.98 | 17.98 | 15,100 |
17 Jan 2024 | 18.05 | 18.09 | 17.81 | 17.98 | 17.98 | 83,100 |
16 Jan 2024 | 18.35 | 18.39 | 17.62 | 17.66 | 17.66 | 250,000 |
12 Jan 2024 | 18.26 | 18.29 | 18.00 | 18.13 | 18.13 | 333,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |