Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 18.95 | 19.06 | 8.79 | 12.35 | 12.35 | 17,689,200 |
27 June 2024 | 18.60 | 19.05 | 18.36 | 18.95 | 18.95 | 604,200 |
26 June 2024 | 19.25 | 19.38 | 18.42 | 18.56 | 18.56 | 655,100 |
25 June 2024 | 19.80 | 19.80 | 19.27 | 19.29 | 19.29 | 520,300 |
24 June 2024 | 20.02 | 20.50 | 19.55 | 19.80 | 19.80 | 884,900 |
21 June 2024 | 19.82 | 20.25 | 19.68 | 20.02 | 20.02 | 1,130,000 |
20 June 2024 | 19.48 | 20.06 | 19.22 | 19.98 | 19.98 | 467,900 |
18 June 2024 | 19.72 | 19.74 | 19.21 | 19.51 | 19.51 | 504,500 |
17 June 2024 | 19.72 | 20.11 | 19.37 | 19.88 | 19.88 | 436,000 |
14 June 2024 | 19.80 | 20.92 | 19.57 | 19.72 | 19.72 | 688,200 |
13 June 2024 | 19.44 | 19.94 | 18.87 | 19.89 | 19.89 | 464,100 |
12 June 2024 | 19.34 | 19.75 | 18.84 | 19.07 | 19.07 | 562,900 |
11 June 2024 | 19.00 | 19.30 | 18.67 | 18.81 | 18.81 | 784,300 |
10 June 2024 | 19.72 | 19.72 | 18.91 | 19.13 | 19.13 | 754,600 |
07 June 2024 | 19.73 | 19.94 | 19.42 | 19.63 | 19.63 | 775,700 |
06 June 2024 | 20.84 | 20.84 | 19.78 | 19.94 | 19.94 | 881,800 |
05 June 2024 | 21.17 | 21.35 | 20.50 | 20.68 | 20.68 | 702,200 |
04 June 2024 | 21.79 | 22.10 | 20.63 | 21.04 | 21.04 | 1,198,100 |
03 June 2024 | 21.99 | 22.45 | 21.47 | 22.00 | 22.00 | 367,800 |
31 May 2024 | 22.74 | 22.90 | 21.55 | 22.03 | 22.03 | 598,900 |
30 May 2024 | 21.54 | 22.56 | 21.38 | 22.45 | 22.45 | 426,500 |
29 May 2024 | 21.19 | 21.70 | 21.16 | 21.28 | 21.28 | 353,600 |
28 May 2024 | 21.86 | 22.00 | 21.15 | 21.67 | 21.67 | 384,600 |
24 May 2024 | 21.57 | 22.80 | 21.44 | 21.72 | 21.72 | 637,800 |
23 May 2024 | 22.22 | 22.23 | 21.41 | 21.80 | 21.80 | 376,200 |
22 May 2024 | 22.16 | 22.35 | 21.52 | 22.12 | 22.12 | 327,400 |
21 May 2024 | 22.21 | 22.47 | 21.89 | 22.27 | 22.27 | 311,100 |
20 May 2024 | 23.15 | 23.59 | 22.04 | 22.10 | 22.10 | 649,100 |
17 May 2024 | 22.12 | 23.39 | 21.36 | 23.12 | 23.12 | 774,600 |
16 May 2024 | 23.00 | 23.11 | 21.47 | 21.56 | 21.56 | 643,700 |
15 May 2024 | 23.50 | 24.12 | 22.82 | 23.01 | 23.01 | 867,800 |
14 May 2024 | 21.50 | 23.46 | 21.48 | 23.33 | 23.33 | 1,799,000 |
13 May 2024 | 20.50 | 21.55 | 20.26 | 20.62 | 20.62 | 592,900 |
10 May 2024 | 21.09 | 21.12 | 20.04 | 20.23 | 20.23 | 608,600 |
09 May 2024 | 21.66 | 21.80 | 20.95 | 21.11 | 21.11 | 549,500 |
08 May 2024 | 21.71 | 23.73 | 21.13 | 21.57 | 21.57 | 1,189,900 |
07 May 2024 | 21.63 | 21.91 | 19.93 | 21.83 | 21.83 | 1,199,100 |
06 May 2024 | 22.06 | 22.11 | 21.46 | 21.52 | 21.52 | 841,300 |
03 May 2024 | 22.15 | 22.36 | 21.99 | 22.05 | 22.05 | 1,147,900 |
02 May 2024 | 22.20 | 22.25 | 21.89 | 22.06 | 22.06 | 1,051,100 |
01 May 2024 | 22.11 | 22.26 | 21.91 | 22.14 | 22.14 | 954,900 |
30 Apr 2024 | 22.02 | 22.40 | 22.01 | 22.15 | 22.15 | 812,800 |
29 Apr 2024 | 22.33 | 22.50 | 21.95 | 22.30 | 22.30 | 853,900 |
26 Apr 2024 | 22.00 | 22.46 | 21.69 | 22.34 | 22.34 | 1,080,600 |
25 Apr 2024 | 20.58 | 21.88 | 20.43 | 21.73 | 21.73 | 911,700 |
24 Apr 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 20.74 | 481,000 |
23 Apr 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 20.55 | 499,200 |
22 Apr 2024 | 19.80 | 20.84 | 19.74 | 20.50 | 20.50 | 768,600 |
19 Apr 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 19.64 | 1,318,400 |
18 Apr 2024 | 21.23 | 21.94 | 20.78 | 21.19 | 21.19 | 966,500 |
17 Apr 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 21.27 | 635,700 |
16 Apr 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 21.03 | 1,246,500 |
15 Apr 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 20.01 | 2,105,900 |
12 Apr 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 22.75 | 1,876,200 |
11 Apr 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 26.11 | 1,831,300 |
10 Apr 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 24.51 | 1,003,400 |
09 Apr 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 25.40 | 1,856,100 |
08 Apr 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 23.57 | 1,294,800 |
05 Apr 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 21.31 | 552,500 |
04 Apr 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 20.48 | 739,300 |
03 Apr 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 20.58 | 613,100 |
02 Apr 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 19.71 | 626,200 |
01 Apr 2024 | 20.26 | 20.89 | 19.90 | 20.29 | 20.29 | 435,600 |
28 Mar 2024 | 20.26 | 20.68 | 20.02 | 20.29 | 20.29 | 470,300 |
27 Mar 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 20.42 | 377,300 |
26 Mar 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 19.71 | 380,200 |
25 Mar 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 19.70 | 562,500 |
22 Mar 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 19.81 | 637,600 |
21 Mar 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 21.18 | 358,300 |
20 Mar 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 21.97 | 411,500 |
19 Mar 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 21.99 | 573,100 |
18 Mar 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 21.28 | 456,400 |
15 Mar 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 21.29 | 610,600 |
14 Mar 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 20.69 | 1,034,100 |
13 Mar 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 20.65 | 588,400 |
12 Mar 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 20.81 | 1,608,500 |
11 Mar 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 18.44 | 1,074,000 |
08 Mar 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 18.78 | 1,232,900 |
07 Mar 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 19.25 | 836,800 |
06 Mar 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 19.84 | 1,137,100 |
05 Mar 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 21.41 | 729,700 |
04 Mar 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 22.51 | 634,600 |
01 Mar 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 23.00 | 381,100 |
29 Feb 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 22.98 | 501,900 |
28 Feb 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 22.93 | 953,100 |
27 Feb 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 23.00 | 563,700 |
26 Feb 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 21.92 | 371,300 |
23 Feb 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 21.93 | 436,000 |
22 Feb 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 22.51 | 369,500 |
21 Feb 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 22.15 | 463,700 |
20 Feb 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 22.47 | 597,700 |
16 Feb 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 23.75 | 363,800 |
15 Feb 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 24.57 | 358,700 |
14 Feb 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 24.10 | 310,600 |
13 Feb 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 23.81 | 598,400 |
12 Feb 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 24.91 | 481,800 |
09 Feb 2024 | 25.34 | 25.74 | 24.85 | 25.06 | 25.06 | 386,000 |
08 Feb 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 25.25 | 571,600 |
07 Feb 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 25.40 | 1,205,200 |
06 Feb 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 23.66 | 325,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |