Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 17.60 | 17.75 | 17.60 | 17.73 | 17.73 | 92 |
31 May 2024 | 17.40 | 17.40 | 16.81 | 17.00 | 17.00 | 2,742 |
30 May 2024 | 17.05 | 17.70 | 16.75 | 17.43 | 17.43 | 5,775 |
29 May 2024 | 17.21 | 17.21 | 16.71 | 16.74 | 16.74 | 302 |
28 May 2024 | 17.72 | 17.74 | 17.01 | 17.06 | 17.06 | 4,508 |
27 May 2024 | 18.72 | 18.72 | 17.50 | 17.71 | 17.71 | 21,332 |
24 May 2024 | 17.71 | 18.60 | 17.71 | 18.35 | 18.35 | 5,280 |
23 May 2024 | 17.54 | 18.35 | 17.54 | 17.77 | 17.77 | 3,034 |
22 May 2024 | 18.01 | 18.25 | 17.90 | 17.99 | 17.99 | 6,686 |
21 May 2024 | 19.32 | 19.32 | 18.00 | 18.12 | 18.12 | 4,689 |
17 May 2024 | 18.41 | 18.55 | 18.21 | 18.45 | 18.45 | 577 |
16 May 2024 | 18.45 | 19.07 | 18.16 | 18.31 | 18.31 | 1,938 |
15 May 2024 | 18.59 | 18.89 | 18.15 | 18.51 | 18.51 | 613 |
14 May 2024 | 18.75 | 18.75 | 18.00 | 18.74 | 18.74 | 2,969 |
13 May 2024 | 19.00 | 19.80 | 18.11 | 18.19 | 18.19 | 4,473 |
10 May 2024 | 18.71 | 19.40 | 18.71 | 19.39 | 19.39 | 834 |
09 May 2024 | 18.95 | 19.40 | 18.61 | 18.67 | 18.67 | 8,071 |
08 May 2024 | 19.07 | 19.15 | 18.50 | 18.83 | 18.83 | 1,386 |
07 May 2024 | 19.02 | 19.02 | 18.50 | 18.82 | 18.82 | 758 |
06 May 2024 | 19.66 | 19.85 | 18.60 | 18.80 | 18.80 | 4,614 |
03 May 2024 | 19.14 | 20.40 | 19.00 | 19.54 | 19.54 | 6,242 |
02 May 2024 | 19.46 | 19.65 | 19.15 | 19.15 | 19.15 | 10,452 |
30 Apr 2024 | 20.81 | 20.81 | 19.30 | 19.87 | 19.87 | 9,314 |
29 Apr 2024 | 20.05 | 20.05 | 19.67 | 19.90 | 19.90 | 81 |
26 Apr 2024 | 19.30 | 20.31 | 19.30 | 19.86 | 19.86 | 1,689 |
25 Apr 2024 | 20.05 | 20.05 | 19.40 | 19.73 | 19.73 | 4,286 |
24 Apr 2024 | 19.64 | 20.04 | 19.64 | 20.02 | 20.02 | 139 |
23 Apr 2024 | 19.46 | 19.48 | 19.35 | 19.48 | 19.48 | 1,416 |
22 Apr 2024 | 20.79 | 20.79 | 19.15 | 19.31 | 19.31 | 3,897 |
19 Apr 2024 | 19.82 | 19.83 | 19.09 | 19.15 | 19.15 | 3,896 |
18 Apr 2024 | 20.39 | 20.39 | 19.00 | 19.43 | 19.43 | 6,134 |
16 Apr 2024 | 18.90 | 19.99 | 18.90 | 19.50 | 19.50 | 3,951 |
15 Apr 2024 | 18.76 | 19.39 | 18.76 | 19.10 | 19.10 | 5,944 |
12 Apr 2024 | 21.80 | 21.80 | 19.67 | 20.03 | 20.03 | 21,544 |
10 Apr 2024 | 21.00 | 21.85 | 20.55 | 21.85 | 21.85 | 72,191 |
09 Apr 2024 | 20.00 | 20.25 | 19.40 | 19.87 | 19.87 | 3,279 |
08 Apr 2024 | 20.68 | 21.10 | 19.70 | 19.91 | 19.91 | 5,422 |
05 Apr 2024 | 21.30 | 21.30 | 20.55 | 20.77 | 20.77 | 6,220 |
04 Apr 2024 | 21.39 | 21.39 | 20.00 | 21.03 | 21.03 | 13,670 |
03 Apr 2024 | 20.05 | 20.38 | 19.50 | 20.38 | 20.38 | 16,050 |
02 Apr 2024 | 18.80 | 19.41 | 18.65 | 19.41 | 19.41 | 7,990 |
01 Apr 2024 | 18.16 | 18.69 | 17.35 | 18.49 | 18.49 | 4,650 |
28 Mar 2024 | 16.55 | 17.80 | 16.15 | 17.80 | 17.80 | 5,214 |
27 Mar 2024 | 17.14 | 17.20 | 16.51 | 16.97 | 16.97 | 9,052 |
26 Mar 2024 | 17.80 | 17.80 | 17.00 | 17.08 | 17.08 | 3,190 |
22 Mar 2024 | 18.06 | 18.06 | 17.50 | 17.83 | 17.83 | 2,379 |
21 Mar 2024 | 18.00 | 18.30 | 17.67 | 17.85 | 17.85 | 10,991 |
20 Mar 2024 | 18.90 | 18.90 | 17.67 | 17.70 | 17.70 | 961 |
19 Mar 2024 | 17.61 | 18.44 | 17.50 | 18.01 | 18.01 | 1,499 |
18 Mar 2024 | 18.51 | 18.51 | 18.10 | 18.16 | 18.16 | 402 |
15 Mar 2024 | 18.70 | 18.70 | 18.00 | 18.10 | 18.10 | 160 |
14 Mar 2024 | 18.20 | 18.40 | 17.70 | 17.91 | 17.91 | 3,915 |
13 Mar 2024 | 18.95 | 19.33 | 18.00 | 18.18 | 18.18 | 4,909 |
12 Mar 2024 | 20.07 | 20.07 | 18.70 | 18.85 | 18.85 | 8,399 |
11 Mar 2024 | 18.33 | 19.68 | 18.20 | 19.68 | 19.68 | 5,149 |
07 Mar 2024 | 19.34 | 19.70 | 18.70 | 18.76 | 18.76 | 2,852 |
06 Mar 2024 | 18.95 | 19.25 | 18.25 | 18.88 | 18.88 | 12,390 |
05 Mar 2024 | 20.25 | 20.63 | 18.98 | 19.18 | 19.18 | 6,696 |
04 Mar 2024 | 20.98 | 20.98 | 19.60 | 19.65 | 19.65 | 3,810 |
01 Mar 2024 | 20.96 | 20.96 | 19.55 | 19.89 | 19.89 | 1,752 |
29 Feb 2024 | 19.96 | 20.20 | 19.96 | 20.05 | 20.05 | 162 |
28 Feb 2024 | 20.60 | 20.90 | 20.02 | 20.07 | 20.07 | 585 |
27 Feb 2024 | 20.50 | 20.95 | 20.30 | 20.61 | 20.61 | 1,550 |
26 Feb 2024 | 21.50 | 21.50 | 20.45 | 20.60 | 20.60 | 2,962 |
23 Feb 2024 | 20.41 | 21.24 | 20.41 | 20.59 | 20.59 | 2,843 |
22 Feb 2024 | 20.78 | 21.15 | 20.50 | 21.01 | 21.01 | 6,723 |
21 Feb 2024 | 20.90 | 21.48 | 20.83 | 21.41 | 21.41 | 5,873 |
20 Feb 2024 | 21.71 | 21.71 | 20.70 | 20.90 | 20.90 | 218 |
19 Feb 2024 | 21.80 | 21.80 | 20.55 | 20.77 | 20.77 | 3,562 |
16 Feb 2024 | 21.75 | 21.78 | 20.52 | 20.89 | 20.89 | 820 |
15 Feb 2024 | 20.45 | 20.85 | 20.45 | 20.84 | 20.84 | 270 |
14 Feb 2024 | 20.23 | 20.79 | 19.87 | 19.89 | 19.89 | 3,777 |
13 Feb 2024 | 21.10 | 21.75 | 20.35 | 20.59 | 20.59 | 9,310 |
12 Feb 2024 | 21.56 | 21.56 | 20.70 | 21.30 | 21.30 | 643 |
09 Feb 2024 | 21.68 | 21.68 | 21.07 | 21.14 | 21.14 | 1,615 |
08 Feb 2024 | 21.63 | 22.00 | 21.10 | 21.25 | 21.25 | 1,854 |
07 Feb 2024 | 21.71 | 22.33 | 20.85 | 21.63 | 21.63 | 18,501 |
06 Feb 2024 | 21.20 | 21.40 | 20.85 | 21.28 | 21.28 | 3,401 |
05 Feb 2024 | 22.22 | 22.22 | 20.72 | 21.69 | 21.69 | 6,428 |
02 Feb 2024 | 22.48 | 22.48 | 21.60 | 21.78 | 21.78 | 6,248 |
01 Feb 2024 | 22.13 | 22.20 | 21.55 | 21.79 | 21.79 | 3,956 |
31 Jan 2024 | 22.64 | 22.64 | 21.50 | 21.76 | 21.76 | 26,299 |
30 Jan 2024 | 22.20 | 22.55 | 21.90 | 22.20 | 22.20 | 6,287 |
29 Jan 2024 | 21.51 | 22.25 | 21.51 | 21.99 | 21.99 | 3,532 |
25 Jan 2024 | 20.32 | 21.44 | 20.32 | 21.37 | 21.37 | 10,546 |
24 Jan 2024 | 21.00 | 21.00 | 19.97 | 20.42 | 20.42 | 11,673 |
23 Jan 2024 | 21.55 | 21.55 | 20.73 | 21.02 | 21.02 | 457 |
19 Jan 2024 | 21.65 | 21.65 | 20.76 | 20.93 | 20.93 | 8,428 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 21.39 | 21.39 | 20.45 | 20.78 | 20.78 | 6,452 |
16 Jan 2024 | 21.62 | 21.95 | 21.00 | 21.39 | 21.39 | 8,270 |
15 Jan 2024 | 21.15 | 22.29 | 21.15 | 21.59 | 21.59 | 4,042 |
12 Jan 2024 | 22.95 | 22.95 | 21.50 | 21.58 | 21.58 | 55,365 |
11 Jan 2024 | 22.18 | 23.00 | 22.03 | 22.33 | 22.33 | 19,510 |
10 Jan 2024 | 22.27 | 22.80 | 22.00 | 22.31 | 22.31 | 2,710 |
09 Jan 2024 | 23.31 | 23.31 | 22.27 | 22.34 | 22.34 | 14,101 |
08 Jan 2024 | 23.02 | 23.02 | 22.55 | 22.85 | 22.85 | 4,684 |
05 Jan 2024 | 22.97 | 23.15 | 22.70 | 22.85 | 22.85 | 3,874 |
04 Jan 2024 | 22.90 | 23.30 | 22.86 | 22.97 | 22.97 | 5,158 |
03 Jan 2024 | 23.38 | 23.69 | 22.55 | 22.79 | 22.79 | 16,018 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |