Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 21.34 | 21.42 | 21.23 | 21.33 | 21.33 | 598,400 |
03 June 2024 | 21.89 | 21.89 | 21.49 | 21.55 | 21.55 | 2,797,300 |
31 May 2024 | 22.15 | 22.17 | 21.84 | 21.95 | 21.95 | 460,300 |
30 May 2024 | 22.22 | 22.31 | 22.05 | 22.08 | 22.08 | 269,500 |
29 May 2024 | 22.61 | 22.62 | 22.39 | 22.39 | 22.39 | 202,200 |
28 May 2024 | 22.52 | 22.68 | 22.47 | 22.67 | 22.67 | 459,900 |
24 May 2024 | 22.15 | 22.27 | 22.15 | 22.22 | 22.22 | 162,000 |
23 May 2024 | 22.40 | 22.44 | 22.06 | 22.10 | 22.10 | 227,200 |
22 May 2024 | 22.30 | 22.35 | 22.17 | 22.20 | 22.20 | 213,000 |
21 May 2024 | 22.47 | 22.55 | 22.36 | 22.44 | 22.44 | 325,300 |
20 May 2024 | 22.43 | 22.61 | 22.41 | 22.52 | 22.52 | 228,700 |
17 May 2024 | 22.35 | 22.44 | 22.28 | 22.43 | 22.43 | 375,400 |
16 May 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 22.18 | 281,200 |
15 May 2024 | 21.94 | 22.10 | 21.80 | 22.09 | 22.09 | 319,900 |
14 May 2024 | 21.99 | 22.07 | 21.89 | 21.96 | 21.96 | 418,300 |
13 May 2024 | 22.04 | 22.19 | 22.03 | 22.12 | 22.12 | 221,500 |
10 May 2024 | 22.16 | 22.20 | 21.98 | 21.99 | 21.99 | 139,600 |
09 May 2024 | 22.03 | 22.14 | 22.02 | 22.13 | 22.13 | 180,600 |
08 May 2024 | 21.88 | 22.03 | 21.83 | 22.02 | 22.02 | 225,900 |
07 May 2024 | 21.98 | 22.13 | 21.94 | 22.03 | 22.03 | 472,400 |
06 May 2024 | 21.94 | 22.11 | 21.94 | 22.04 | 22.04 | 516,100 |
03 May 2024 | 21.91 | 21.95 | 21.83 | 21.85 | 21.85 | 410,100 |
02 May 2024 | 21.84 | 21.93 | 21.73 | 21.86 | 21.86 | 393,500 |
01 May 2024 | 22.07 | 22.22 | 21.80 | 21.83 | 21.83 | 1,016,600 |
30 Apr 2024 | 22.42 | 22.44 | 22.19 | 22.27 | 22.27 | 1,321,200 |
29 Apr 2024 | 22.67 | 22.73 | 22.55 | 22.59 | 22.59 | 266,600 |
26 Apr 2024 | 22.80 | 22.80 | 22.63 | 22.67 | 22.67 | 1,064,800 |
25 Apr 2024 | 22.54 | 22.71 | 22.43 | 22.71 | 22.71 | 744,000 |
24 Apr 2024 | 22.55 | 22.67 | 22.49 | 22.53 | 22.53 | 1,160,100 |
23 Apr 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 22.63 | 1,463,900 |
22 Apr 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 22.50 | 412,200 |
19 Apr 2024 | 22.36 | 22.56 | 22.34 | 22.47 | 22.47 | 706,200 |
18 Apr 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 22.29 | 309,600 |
17 Apr 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 22.30 | 939,300 |
16 Apr 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 22.70 | 1,029,100 |
15 Apr 2024 | 22.66 | 22.78 | 22.49 | 22.74 | 22.74 | 1,223,100 |
12 Apr 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 22.69 | 673,900 |
11 Apr 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 22.67 | 310,900 |
10 Apr 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 22.78 | 441,100 |
09 Apr 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 22.68 | 246,100 |
08 Apr 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 22.80 | 383,900 |
05 Apr 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 22.84 | 233,600 |
04 Apr 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 22.77 | 634,100 |
03 Apr 2024 | 22.60 | 22.67 | 22.57 | 22.60 | 22.60 | 274,900 |
02 Apr 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 22.43 | 227,400 |
01 Apr 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 22.22 | 345,200 |
28 Mar 2024 | 21.91 | 22.12 | 21.91 | 22.06 | 22.06 | 271,300 |
27 Mar 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 21.83 | 339,800 |
26 Mar 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | 156,800 |
25 Mar 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | 460,500 |
22 Mar 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 21.80 | 595,400 |
21 Mar 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | 314,700 |
20 Mar 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | 301,800 |
19 Mar 2024 | 22.07 | 22.13 | 22.04 | 22.10 | 22.10 | 272,800 |
18 Mar 2024 | 21.93 | 22.12 | 21.90 | 22.10 | 22.10 | 417,300 |
15 Mar 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 21.81 | 204,200 |
14 Mar 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | 410,300 |
13 Mar 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | 450,500 |
12 Mar 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 21.28 | 358,000 |
11 Mar 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | 226,100 |
08 Mar 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | 303,200 |
07 Mar 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 21.34 | 303,700 |
06 Mar 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 21.27 | 325,700 |
05 Mar 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | 626,900 |
04 Mar 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | 631,700 |
01 Mar 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | 3,055,500 |
29 Feb 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | 284,500 |
28 Feb 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 21.10 | 350,900 |
27 Feb 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | 649,700 |
26 Feb 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | 397,800 |
23 Feb 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | 495,700 |
22 Feb 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 21.16 | 272,300 |
21 Feb 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 21.09 | 266,900 |
20 Feb 2024 | 21.10 | 21.12 | 20.90 | 21.00 | 21.00 | 202,000 |
16 Feb 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 21.11 | 209,000 |
15 Feb 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | 310,900 |
14 Feb 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 20.85 | 228,800 |
13 Feb 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 21.08 | 449,700 |
12 Feb 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 21.11 | 271,900 |
09 Feb 2024 | 21.10 | 21.19 | 21.03 | 21.07 | 21.07 | 222,200 |
08 Feb 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 21.03 | 306,800 |
07 Feb 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 729,600 |
06 Feb 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 20.59 | 252,300 |
05 Feb 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 20.47 | 689,500 |
02 Feb 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 20.37 | 349,900 |
01 Feb 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 20.64 | 481,800 |
31 Jan 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 20.94 | 316,700 |
30 Jan 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 21.20 | 355,600 |
29 Jan 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 21.02 | 175,100 |
26 Jan 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 21.25 | 544,200 |
25 Jan 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 21.06 | 341,800 |
24 Jan 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 20.77 | 356,200 |
23 Jan 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 20.59 | 435,000 |
22 Jan 2024 | 20.33 | 20.60 | 20.31 | 20.50 | 20.50 | 379,200 |
19 Jan 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 20.35 | 650,600 |
18 Jan 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 20.37 | 181,900 |
17 Jan 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 20.16 | 311,700 |
16 Jan 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 20.14 | 224,000 |
12 Jan 2024 | 20.57 | 20.65 | 20.20 | 20.29 | 20.29 | 474,100 |
11 Jan 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 20.25 | 368,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |