Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 16.44 | 16.44 | 15.99 | 16.05 | 16.05 | 813,400 |
13 June 2024 | 16.90 | 16.99 | 16.03 | 16.51 | 16.51 | 1,555,400 |
12 June 2024 | 16.94 | 17.35 | 16.80 | 16.90 | 16.90 | 1,193,000 |
11 June 2024 | 16.85 | 17.04 | 16.46 | 16.48 | 16.48 | 855,300 |
10 June 2024 | 17.00 | 17.08 | 16.79 | 17.04 | 17.04 | 735,200 |
07 June 2024 | 17.11 | 17.22 | 16.95 | 17.08 | 17.08 | 731,800 |
06 June 2024 | 17.24 | 17.67 | 17.10 | 17.37 | 17.37 | 887,700 |
05 June 2024 | 16.83 | 17.31 | 16.52 | 17.27 | 17.27 | 1,383,200 |
04 June 2024 | 17.08 | 17.08 | 16.71 | 16.72 | 16.72 | 810,100 |
03 June 2024 | 17.05 | 17.21 | 16.83 | 17.09 | 17.09 | 1,330,200 |
31 May 2024 | 17.56 | 17.62 | 16.95 | 17.15 | 17.15 | 1,143,300 |
30 May 2024 | 17.69 | 17.82 | 17.28 | 17.33 | 17.33 | 814,500 |
29 May 2024 | 17.93 | 18.06 | 17.59 | 17.61 | 17.61 | 972,700 |
28 May 2024 | 18.51 | 18.57 | 17.87 | 18.20 | 18.20 | 1,362,400 |
24 May 2024 | 17.65 | 18.47 | 17.52 | 18.33 | 18.33 | 1,520,400 |
23 May 2024 | 17.43 | 17.96 | 17.27 | 17.75 | 17.75 | 1,564,100 |
22 May 2024 | 16.79 | 17.60 | 16.71 | 17.35 | 17.35 | 2,577,600 |
21 May 2024 | 16.78 | 17.01 | 16.47 | 16.79 | 16.79 | 1,547,600 |
20 May 2024 | 16.57 | 16.81 | 16.29 | 16.80 | 16.80 | 1,148,300 |
17 May 2024 | 16.85 | 16.85 | 16.46 | 16.60 | 16.60 | 794,200 |
16 May 2024 | 16.72 | 16.93 | 16.59 | 16.78 | 16.78 | 998,800 |
15 May 2024 | 17.21 | 17.36 | 16.73 | 16.86 | 16.86 | 1,667,000 |
14 May 2024 | 17.47 | 17.56 | 16.61 | 16.82 | 16.82 | 1,548,900 |
13 May 2024 | 17.63 | 17.90 | 16.92 | 17.21 | 17.21 | 1,569,600 |
10 May 2024 | 17.73 | 17.96 | 17.03 | 17.59 | 17.59 | 2,369,300 |
09 May 2024 | 17.41 | 18.11 | 16.87 | 17.68 | 17.68 | 3,716,900 |
08 May 2024 | 16.89 | 17.31 | 15.77 | 17.24 | 17.24 | 11,780,800 |
07 May 2024 | 20.18 | 20.83 | 19.78 | 20.54 | 20.54 | 3,751,600 |
06 May 2024 | 19.89 | 20.52 | 19.88 | 20.01 | 20.01 | 2,583,700 |
03 May 2024 | 20.69 | 20.75 | 19.53 | 19.81 | 19.81 | 1,297,500 |
02 May 2024 | 20.60 | 20.62 | 20.01 | 20.25 | 20.25 | 1,214,900 |
01 May 2024 | 20.51 | 21.12 | 20.19 | 20.40 | 20.40 | 1,465,100 |
30 Apr 2024 | 20.33 | 20.65 | 20.11 | 20.50 | 20.50 | 1,341,700 |
29 Apr 2024 | 21.00 | 21.00 | 20.54 | 20.66 | 20.66 | 850,000 |
26 Apr 2024 | 20.68 | 21.04 | 20.44 | 20.79 | 20.79 | 710,400 |
25 Apr 2024 | 20.71 | 20.83 | 20.42 | 20.55 | 20.55 | 1,368,800 |
24 Apr 2024 | 21.42 | 21.58 | 21.13 | 21.13 | 21.13 | 1,378,400 |
23 Apr 2024 | 21.15 | 21.77 | 20.99 | 21.41 | 21.41 | 1,210,800 |
22 Apr 2024 | 21.28 | 21.31 | 20.61 | 21.02 | 21.02 | 1,224,600 |
19 Apr 2024 | 20.85 | 21.14 | 20.61 | 21.10 | 21.10 | 1,990,600 |
18 Apr 2024 | 20.58 | 20.96 | 20.41 | 20.92 | 20.92 | 2,322,900 |
17 Apr 2024 | 20.76 | 20.84 | 20.19 | 20.43 | 20.43 | 2,107,100 |
16 Apr 2024 | 20.75 | 21.07 | 20.40 | 20.79 | 20.79 | 1,430,000 |
15 Apr 2024 | 21.25 | 21.49 | 20.62 | 20.93 | 20.93 | 1,219,200 |
12 Apr 2024 | 22.38 | 22.72 | 21.01 | 21.20 | 21.20 | 1,833,500 |
11 Apr 2024 | 22.51 | 22.89 | 22.11 | 22.72 | 22.72 | 1,478,500 |
10 Apr 2024 | 22.29 | 22.61 | 22.10 | 22.31 | 22.31 | 1,069,800 |
09 Apr 2024 | 23.90 | 23.90 | 23.04 | 23.25 | 23.25 | 739,300 |
08 Apr 2024 | 23.27 | 23.78 | 23.17 | 23.54 | 23.54 | 450,200 |
05 Apr 2024 | 23.32 | 23.41 | 23.07 | 23.23 | 23.23 | 622,200 |
04 Apr 2024 | 24.12 | 24.33 | 23.27 | 23.39 | 23.39 | 1,115,300 |
03 Apr 2024 | 23.31 | 24.18 | 23.31 | 24.00 | 24.00 | 1,183,800 |
02 Apr 2024 | 23.01 | 23.64 | 22.90 | 23.59 | 23.59 | 764,100 |
01 Apr 2024 | 24.96 | 24.97 | 23.51 | 23.64 | 23.64 | 1,022,200 |
28 Mar 2024 | 24.80 | 25.10 | 24.60 | 24.81 | 24.81 | 1,013,700 |
27 Mar 2024 | 24.92 | 24.97 | 24.32 | 24.72 | 24.72 | 1,056,100 |
26 Mar 2024 | 24.41 | 25.26 | 24.21 | 24.75 | 24.75 | 1,331,200 |
25 Mar 2024 | 24.53 | 24.63 | 24.12 | 24.13 | 24.13 | 628,000 |
22 Mar 2024 | 25.15 | 25.28 | 24.23 | 24.47 | 24.47 | 950,400 |
21 Mar 2024 | 25.73 | 25.95 | 25.14 | 25.32 | 25.32 | 1,195,700 |
20 Mar 2024 | 25.44 | 25.90 | 24.83 | 25.27 | 25.27 | 1,397,900 |
19 Mar 2024 | 25.70 | 25.86 | 24.91 | 24.95 | 24.95 | 1,406,000 |
18 Mar 2024 | 25.50 | 26.15 | 25.47 | 25.78 | 25.78 | 1,264,800 |
15 Mar 2024 | 25.25 | 25.67 | 25.11 | 25.60 | 25.60 | 1,713,700 |
14 Mar 2024 | 26.21 | 26.41 | 25.34 | 25.47 | 25.47 | 1,051,700 |
13 Mar 2024 | 26.25 | 26.60 | 25.90 | 26.21 | 26.21 | 1,275,100 |
12 Mar 2024 | 25.86 | 26.50 | 25.64 | 26.44 | 26.44 | 1,772,700 |
11 Mar 2024 | 26.78 | 27.06 | 25.98 | 26.03 | 26.03 | 917,500 |
08 Mar 2024 | 26.50 | 27.02 | 26.36 | 26.97 | 26.97 | 1,649,200 |
07 Mar 2024 | 26.11 | 26.86 | 26.09 | 26.34 | 26.34 | 1,966,700 |
06 Mar 2024 | 26.64 | 26.97 | 26.02 | 26.28 | 26.28 | 1,715,700 |
05 Mar 2024 | 26.64 | 27.40 | 26.33 | 26.50 | 26.50 | 1,897,100 |
04 Mar 2024 | 28.15 | 28.24 | 26.87 | 27.27 | 27.27 | 2,132,800 |
01 Mar 2024 | 28.33 | 29.18 | 27.74 | 28.25 | 28.25 | 2,188,500 |
29 Feb 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 28.39 | 2,914,200 |
28 Feb 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 28.85 | 6,133,600 |
27 Feb 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 24.52 | 2,963,100 |
26 Feb 2024 | 23.37 | 24.19 | 23.18 | 24.12 | 24.12 | 2,073,900 |
23 Feb 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 23.39 | 1,358,400 |
22 Feb 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 23.00 | 1,947,700 |
21 Feb 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 22.16 | 1,133,500 |
20 Feb 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 22.77 | 737,000 |
16 Feb 2024 | 22.71 | 23.08 | 22.27 | 22.87 | 22.87 | 1,264,300 |
15 Feb 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 22.87 | 839,100 |
14 Feb 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 22.65 | 906,200 |
13 Feb 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 21.69 | 1,095,100 |
12 Feb 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 22.79 | 1,259,800 |
09 Feb 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 22.37 | 1,403,700 |
08 Feb 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 21.71 | 1,219,100 |
07 Feb 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 21.70 | 1,204,800 |
06 Feb 2024 | 21.81 | 22.17 | 21.55 | 21.88 | 21.88 | 1,089,400 |
05 Feb 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 21.47 | 827,900 |
02 Feb 2024 | 21.61 | 22.12 | 21.31 | 21.94 | 21.94 | 853,500 |
01 Feb 2024 | 21.49 | 21.92 | 21.11 | 21.90 | 21.90 | 870,900 |
31 Jan 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 21.37 | 1,252,400 |
30 Jan 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 21.70 | 1,104,100 |
29 Jan 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 22.17 | 1,661,300 |
26 Jan 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 21.34 | 1,599,000 |
25 Jan 2024 | 21.19 | 21.23 | 20.67 | 20.83 | 20.83 | 870,800 |
24 Jan 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 20.87 | 1,776,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |