Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2024 | 24.54 | 24.64 | 24.39 | 24.50 | 24.50 | 90,966 |
06 June 2024 | 24.83 | 24.85 | 24.64 | 24.79 | 24.79 | 51,800 |
05 June 2024 | 24.66 | 24.91 | 24.58 | 24.91 | 24.91 | 92,800 |
04 June 2024 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | 43,400 |
03 June 2024 | 24.92 | 25.02 | 24.61 | 24.82 | 24.82 | 73,100 |
31 May 2024 | 24.77 | 24.82 | 24.34 | 24.71 | 24.71 | 47,600 |
30 May 2024 | 24.54 | 24.78 | 24.54 | 24.65 | 24.65 | 79,300 |
29 May 2024 | 24.49 | 24.65 | 24.49 | 24.53 | 24.53 | 62,000 |
28 May 2024 | 24.94 | 25.09 | 24.84 | 24.98 | 24.98 | 137,000 |
24 May 2024 | 24.46 | 24.80 | 24.39 | 24.76 | 24.76 | 199,200 |
23 May 2024 | 24.81 | 24.86 | 24.23 | 24.33 | 24.33 | 83,900 |
22 May 2024 | 24.69 | 24.81 | 24.52 | 24.69 | 24.69 | 52,400 |
21 May 2024 | 24.66 | 24.78 | 24.61 | 24.74 | 24.74 | 52,900 |
20 May 2024 | 24.72 | 24.87 | 24.71 | 24.80 | 24.80 | 86,700 |
17 May 2024 | 24.67 | 24.79 | 24.59 | 24.70 | 24.70 | 47,100 |
16 May 2024 | 24.73 | 24.86 | 24.67 | 24.68 | 24.68 | 72,600 |
15 May 2024 | 24.98 | 24.99 | 24.57 | 24.83 | 24.83 | 97,900 |
14 May 2024 | 24.50 | 24.88 | 24.50 | 24.75 | 24.75 | 112,400 |
13 May 2024 | 24.12 | 24.45 | 24.12 | 24.32 | 24.32 | 51,000 |
10 May 2024 | 24.31 | 24.34 | 23.66 | 24.02 | 24.02 | 51,700 |
09 May 2024 | 24.13 | 24.33 | 24.04 | 24.29 | 24.29 | 68,600 |
08 May 2024 | 23.89 | 24.10 | 23.84 | 24.10 | 24.10 | 63,000 |
07 May 2024 | 24.32 | 24.36 | 24.15 | 24.21 | 24.21 | 43,200 |
06 May 2024 | 24.14 | 24.37 | 24.14 | 24.36 | 24.36 | 81,300 |
03 May 2024 | 24.07 | 24.21 | 23.90 | 24.05 | 24.05 | 52,500 |
02 May 2024 | 23.57 | 23.80 | 23.28 | 23.75 | 23.75 | 83,800 |
01 May 2024 | 23.17 | 23.70 | 23.11 | 23.21 | 23.21 | 79,200 |
30 Apr 2024 | 23.50 | 23.61 | 23.22 | 23.25 | 23.25 | 96,300 |
29 Apr 2024 | 23.52 | 23.74 | 23.45 | 23.68 | 23.68 | 98,900 |
26 Apr 2024 | 23.02 | 23.38 | 22.96 | 23.27 | 23.27 | 75,100 |
25 Apr 2024 | 22.64 | 22.92 | 22.53 | 22.87 | 22.87 | 98,100 |
24 Apr 2024 | 22.98 | 23.09 | 22.80 | 22.91 | 22.91 | 93,800 |
23 Apr 2024 | 22.49 | 22.83 | 22.42 | 22.76 | 22.76 | 66,200 |
22 Apr 2024 | 22.40 | 22.59 | 22.25 | 22.50 | 22.50 | 93,800 |
19 Apr 2024 | 22.54 | 22.64 | 22.24 | 22.32 | 22.32 | 73,700 |
18 Apr 2024 | 22.85 | 23.00 | 22.61 | 22.71 | 22.71 | 78,400 |
17 Apr 2024 | 23.17 | 23.29 | 22.86 | 22.91 | 22.91 | 109,700 |
16 Apr 2024 | 23.14 | 23.28 | 22.98 | 23.08 | 23.08 | 107,600 |
15 Apr 2024 | 24.03 | 24.09 | 23.33 | 23.39 | 23.39 | 144,300 |
12 Apr 2024 | 24.18 | 24.18 | 23.69 | 23.73 | 23.73 | 217,300 |
11 Apr 2024 | 24.42 | 24.50 | 24.17 | 24.44 | 24.44 | 107,100 |
10 Apr 2024 | 24.31 | 24.45 | 24.00 | 24.29 | 24.29 | 124,000 |
09 Apr 2024 | 24.65 | 24.86 | 24.58 | 24.80 | 24.80 | 235,400 |
08 Apr 2024 | 24.38 | 24.59 | 24.38 | 24.46 | 24.46 | 98,500 |
05 Apr 2024 | 24.13 | 24.33 | 24.05 | 24.26 | 24.26 | 187,900 |
04 Apr 2024 | 24.72 | 24.88 | 24.08 | 24.12 | 24.12 | 102,100 |
03 Apr 2024 | 24.20 | 24.45 | 24.20 | 24.41 | 24.41 | 69,600 |
02 Apr 2024 | 24.39 | 24.47 | 24.25 | 24.34 | 24.34 | 202,000 |
01 Apr 2024 | 24.73 | 24.95 | 24.62 | 24.73 | 24.73 | 137,800 |
28 Mar 2024 | 24.60 | 24.78 | 24.60 | 24.70 | 24.70 | 88,600 |
27 Mar 2024 | 24.32 | 24.70 | 24.22 | 24.67 | 24.67 | 99,700 |
26 Mar 2024 | 24.37 | 24.43 | 24.16 | 24.18 | 24.18 | 77,800 |
25 Mar 2024 | 24.22 | 24.42 | 24.20 | 24.29 | 24.29 | 115,100 |
22 Mar 2024 | 24.39 | 24.43 | 24.33 | 24.35 | 24.35 | 72,100 |
21 Mar 2024 | 24.53 | 24.68 | 24.46 | 24.47 | 24.47 | 111,300 |
20 Mar 2024 | 23.93 | 24.47 | 23.93 | 24.40 | 24.40 | 191,100 |
19 Mar 2024 | 23.86 | 24.04 | 23.73 | 23.96 | 23.96 | 178,200 |
18 Mar 2024 | 24.13 | 24.26 | 23.93 | 23.95 | 23.95 | 143,800 |
15 Mar 2024 | 23.79 | 23.94 | 23.76 | 23.83 | 23.83 | 92,400 |
14 Mar 2024 | 24.31 | 24.37 | 23.75 | 23.89 | 23.89 | 133,800 |
13 Mar 2024 | 24.38 | 24.50 | 24.29 | 24.32 | 24.32 | 128,300 |
12 Mar 2024 | 24.35 | 24.58 | 24.21 | 24.51 | 24.51 | 139,700 |
11 Mar 2024 | 24.13 | 24.38 | 24.13 | 24.27 | 24.27 | 249,300 |
08 Mar 2024 | 24.59 | 24.87 | 24.24 | 24.24 | 24.24 | 107,600 |
07 Mar 2024 | 24.30 | 24.60 | 24.30 | 24.54 | 24.54 | 268,100 |
06 Mar 2024 | 24.16 | 24.43 | 24.07 | 24.26 | 24.26 | 107,300 |
05 Mar 2024 | 24.02 | 24.08 | 23.71 | 23.81 | 23.81 | 124,000 |
04 Mar 2024 | 24.46 | 24.46 | 24.32 | 24.32 | 24.32 | 122,600 |
01 Mar 2024 | 24.13 | 24.62 | 24.13 | 24.56 | 24.56 | 180,300 |
29 Feb 2024 | 24.06 | 24.34 | 23.97 | 24.15 | 24.15 | 194,500 |
28 Feb 2024 | 23.82 | 23.90 | 23.70 | 23.79 | 23.79 | 89,900 |
27 Feb 2024 | 23.79 | 23.94 | 23.79 | 23.91 | 23.91 | 119,700 |
26 Feb 2024 | 23.52 | 23.79 | 23.52 | 23.63 | 23.63 | 178,400 |
23 Feb 2024 | 23.64 | 23.71 | 23.46 | 23.57 | 23.57 | 114,900 |
22 Feb 2024 | 23.85 | 23.97 | 23.61 | 23.71 | 23.71 | 221,800 |
21 Feb 2024 | 23.37 | 23.57 | 23.06 | 23.50 | 23.50 | 130,600 |
20 Feb 2024 | 23.61 | 23.79 | 23.25 | 23.42 | 23.42 | 150,000 |
16 Feb 2024 | 23.91 | 24.06 | 23.80 | 23.85 | 23.85 | 194,300 |
15 Feb 2024 | 23.77 | 24.00 | 23.75 | 23.96 | 23.96 | 72,300 |
14 Feb 2024 | 23.51 | 23.75 | 23.41 | 23.72 | 23.72 | 119,400 |
13 Feb 2024 | 23.60 | 23.60 | 23.15 | 23.32 | 23.32 | 166,100 |
12 Feb 2024 | 23.79 | 24.33 | 23.79 | 24.11 | 24.11 | 119,800 |
09 Feb 2024 | 23.65 | 23.87 | 23.58 | 23.85 | 23.85 | 115,400 |
08 Feb 2024 | 23.45 | 23.65 | 23.34 | 23.57 | 23.57 | 128,500 |
07 Feb 2024 | 23.40 | 23.48 | 23.24 | 23.39 | 23.39 | 145,200 |
06 Feb 2024 | 22.83 | 23.28 | 22.75 | 23.24 | 23.24 | 137,400 |
05 Feb 2024 | 22.84 | 22.91 | 22.59 | 22.75 | 22.75 | 173,800 |
02 Feb 2024 | 22.86 | 23.05 | 22.71 | 22.97 | 22.97 | 142,000 |
01 Feb 2024 | 22.91 | 23.06 | 22.66 | 22.98 | 22.98 | 111,500 |
31 Jan 2024 | 22.96 | 23.24 | 22.72 | 22.74 | 22.74 | 155,400 |
30 Jan 2024 | 23.22 | 23.23 | 23.06 | 23.09 | 23.09 | 79,600 |
29 Jan 2024 | 22.94 | 23.30 | 22.85 | 23.29 | 23.29 | 141,600 |
26 Jan 2024 | 23.02 | 23.14 | 22.90 | 22.93 | 22.93 | 115,600 |
25 Jan 2024 | 23.26 | 23.35 | 23.00 | 23.13 | 23.13 | 157,600 |
24 Jan 2024 | 23.49 | 23.51 | 23.18 | 23.20 | 23.20 | 130,200 |
23 Jan 2024 | 23.20 | 23.38 | 23.11 | 23.29 | 23.29 | 167,500 |
22 Jan 2024 | 22.89 | 23.20 | 22.86 | 23.05 | 23.05 | 159,000 |
19 Jan 2024 | 22.75 | 22.92 | 22.58 | 22.90 | 22.90 | 125,300 |
18 Jan 2024 | 22.77 | 22.79 | 22.51 | 22.73 | 22.73 | 286,400 |
17 Jan 2024 | 22.52 | 22.54 | 22.33 | 22.49 | 22.49 | 166,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |