Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 19.41 | 19.77 | 19.20 | 19.24 | 19.24 | 284,400 |
13 June 2024 | 19.14 | 19.99 | 19.14 | 19.67 | 19.67 | 239,900 |
12 June 2024 | 19.20 | 20.37 | 19.20 | 19.81 | 19.81 | 358,200 |
11 June 2024 | 19.65 | 19.99 | 19.45 | 19.51 | 19.51 | 175,800 |
10 June 2024 | 19.28 | 19.89 | 19.28 | 19.82 | 19.82 | 196,600 |
07 June 2024 | 20.16 | 20.16 | 18.94 | 19.44 | 19.44 | 145,800 |
06 June 2024 | 20.17 | 20.17 | 19.29 | 19.34 | 19.34 | 334,000 |
05 June 2024 | 19.21 | 19.27 | 19.01 | 19.23 | 19.23 | 322,700 |
04 June 2024 | 19.00 | 19.08 | 18.90 | 19.03 | 19.03 | 221,800 |
03 June 2024 | 19.50 | 19.50 | 18.30 | 18.87 | 18.87 | 482,100 |
31 May 2024 | 18.65 | 18.65 | 18.45 | 18.63 | 18.63 | 296,000 |
30 May 2024 | 18.92 | 18.92 | 18.01 | 18.34 | 18.34 | 349,800 |
29 May 2024 | 18.50 | 18.77 | 18.44 | 18.45 | 18.45 | 302,300 |
28 May 2024 | 18.55 | 19.65 | 18.46 | 19.08 | 19.08 | 804,600 |
24 May 2024 | 19.36 | 19.36 | 18.79 | 18.93 | 18.93 | 516,900 |
23 May 2024 | 19.58 | 19.58 | 18.62 | 18.64 | 18.64 | 1,537,800 |
22 May 2024 | 18.75 | 18.75 | 18.36 | 18.54 | 18.54 | 142,300 |
21 May 2024 | 19.50 | 19.50 | 18.90 | 18.98 | 18.98 | 111,700 |
20 May 2024 | 19.50 | 19.61 | 19.43 | 19.52 | 19.52 | 157,500 |
17 May 2024 | 19.05 | 19.20 | 19.02 | 19.11 | 19.11 | 384,300 |
16 May 2024 | 19.07 | 19.09 | 18.77 | 18.79 | 18.79 | 149,100 |
15 May 2024 | 18.16 | 19.11 | 18.16 | 19.09 | 19.09 | 285,000 |
14 May 2024 | 18.54 | 18.60 | 18.44 | 18.57 | 18.57 | 209,600 |
13 May 2024 | 17.94 | 18.59 | 17.94 | 18.52 | 18.52 | 212,800 |
10 May 2024 | 18.06 | 19.20 | 18.06 | 18.50 | 18.50 | 132,000 |
09 May 2024 | 18.53 | 18.76 | 18.53 | 18.75 | 18.75 | 148,700 |
08 May 2024 | 18.59 | 18.97 | 18.47 | 18.50 | 18.50 | 127,000 |
07 May 2024 | 19.56 | 19.56 | 18.96 | 19.03 | 19.03 | 276,700 |
06 May 2024 | 19.54 | 19.90 | 19.54 | 19.84 | 19.84 | 253,400 |
03 May 2024 | 19.99 | 19.99 | 19.51 | 19.74 | 19.74 | 360,300 |
02 May 2024 | 18.91 | 19.42 | 18.91 | 19.36 | 19.36 | 107,200 |
01 May 2024 | 19.27 | 19.43 | 19.07 | 19.08 | 19.08 | 125,600 |
30 Apr 2024 | 19.30 | 20.26 | 19.30 | 19.40 | 19.40 | 387,300 |
29 Apr 2024 | 19.45 | 19.45 | 18.49 | 18.93 | 18.93 | 736,500 |
26 Apr 2024 | 18.80 | 18.89 | 18.71 | 18.72 | 18.72 | 1,837,100 |
25 Apr 2024 | 19.00 | 19.20 | 18.81 | 19.11 | 19.11 | 122,100 |
24 Apr 2024 | 20.61 | 20.86 | 20.54 | 20.60 | 20.60 | 121,100 |
23 Apr 2024 | 19.40 | 20.64 | 19.40 | 20.17 | 20.17 | 195,100 |
22 Apr 2024 | 19.68 | 19.90 | 19.16 | 19.81 | 19.81 | 264,400 |
19 Apr 2024 | 20.06 | 20.61 | 19.65 | 19.71 | 19.71 | 875,200 |
18 Apr 2024 | 20.09 | 20.62 | 20.09 | 20.43 | 20.43 | 203,200 |
17 Apr 2024 | 20.03 | 21.30 | 20.03 | 20.46 | 20.46 | 127,100 |
16 Apr 2024 | 20.34 | 20.49 | 20.27 | 20.40 | 20.40 | 176,200 |
15 Apr 2024 | 21.23 | 21.43 | 20.78 | 20.84 | 20.84 | 191,900 |
12 Apr 2024 | 21.83 | 21.83 | 20.84 | 20.87 | 20.87 | 424,800 |
11 Apr 2024 | 21.93 | 21.93 | 20.83 | 21.42 | 21.42 | 447,100 |
10 Apr 2024 | 22.09 | 22.09 | 20.89 | 20.95 | 20.95 | 203,200 |
09 Apr 2024 | 22.13 | 22.13 | 20.97 | 21.17 | 21.17 | 159,800 |
08 Apr 2024 | 20.55 | 20.69 | 20.46 | 20.57 | 20.57 | 194,900 |
05 Apr 2024 | 20.49 | 20.52 | 20.26 | 20.52 | 20.52 | 172,600 |
04 Apr 2024 | 20.86 | 21.65 | 20.61 | 20.64 | 20.64 | 97,600 |
03 Apr 2024 | 20.09 | 20.99 | 20.09 | 20.97 | 20.97 | 343,600 |
02 Apr 2024 | 21.35 | 21.37 | 20.76 | 20.77 | 20.77 | 121,400 |
01 Apr 2024 | 21.50 | 21.50 | 20.93 | 21.04 | 21.04 | 112,100 |
28 Mar 2024 | 21.76 | 21.97 | 21.76 | 21.87 | 21.87 | 115,600 |
27 Mar 2024 | 21.66 | 22.74 | 21.66 | 22.32 | 22.32 | 94,800 |
26 Mar 2024 | 22.50 | 22.79 | 22.50 | 22.64 | 22.64 | 87,000 |
25 Mar 2024 | 22.91 | 22.91 | 22.23 | 22.25 | 22.25 | 139,000 |
22 Mar 2024 | 22.11 | 23.04 | 22.11 | 22.56 | 22.56 | 210,500 |
21 Mar 2024 | 22.68 | 22.78 | 22.35 | 22.73 | 22.73 | 104,400 |
20 Mar 2024 | 22.89 | 22.89 | 21.93 | 22.35 | 22.35 | 147,800 |
19 Mar 2024 | 21.45 | 22.84 | 21.45 | 22.03 | 22.03 | 197,100 |
18 Mar 2024 | 22.85 | 22.85 | 21.71 | 22.09 | 22.09 | 88,900 |
15 Mar 2024 | 22.00 | 22.00 | 21.50 | 21.68 | 21.68 | 171,900 |
14 Mar 2024 | 21.97 | 22.06 | 21.38 | 21.47 | 21.47 | 116,600 |
13 Mar 2024 | 22.70 | 22.70 | 21.32 | 21.93 | 21.93 | 131,800 |
12 Mar 2024 | 21.80 | 22.13 | 21.71 | 21.93 | 21.93 | 123,600 |
11 Mar 2024 | 20.92 | 21.48 | 20.92 | 21.39 | 21.39 | 156,100 |
08 Mar 2024 | 22.17 | 22.54 | 21.84 | 21.87 | 21.87 | 115,900 |
07 Mar 2024 | 21.09 | 22.03 | 21.09 | 22.01 | 22.01 | 422,800 |
06 Mar 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 141,700 |
05 Mar 2024 | 22.56 | 22.56 | 21.60 | 21.76 | 21.76 | 110,500 |
04 Mar 2024 | 22.01 | 22.74 | 22.01 | 22.26 | 22.26 | 192,300 |
01 Mar 2024 | 21.80 | 22.07 | 21.39 | 22.03 | 22.03 | 178,600 |
29 Feb 2024 | 21.33 | 21.80 | 21.17 | 21.25 | 21.25 | 123,800 |
28 Feb 2024 | 20.96 | 21.04 | 20.93 | 21.03 | 21.03 | 229,900 |
27 Feb 2024 | 21.37 | 21.38 | 20.54 | 21.35 | 21.35 | 251,400 |
26 Feb 2024 | 21.80 | 21.80 | 20.47 | 21.29 | 21.29 | 80,200 |
23 Feb 2024 | 21.19 | 21.20 | 21.10 | 21.14 | 21.14 | 126,400 |
22 Feb 2024 | 20.19 | 21.10 | 20.19 | 21.10 | 21.10 | 82,300 |
21 Feb 2024 | 19.56 | 20.93 | 19.56 | 20.30 | 20.30 | 111,500 |
20 Feb 2024 | 20.48 | 20.48 | 20.30 | 20.37 | 20.37 | 103,900 |
16 Feb 2024 | 20.82 | 20.82 | 20.48 | 20.49 | 20.49 | 72,000 |
15 Feb 2024 | 19.66 | 20.66 | 19.66 | 20.66 | 20.66 | 195,100 |
14 Feb 2024 | 20.25 | 20.25 | 19.77 | 19.90 | 19.90 | 149,300 |
13 Feb 2024 | 19.65 | 19.80 | 19.52 | 19.65 | 19.65 | 159,900 |
12 Feb 2024 | 20.56 | 20.56 | 19.37 | 19.83 | 19.83 | 123,900 |
09 Feb 2024 | 19.65 | 19.83 | 19.65 | 19.79 | 19.79 | 257,000 |
08 Feb 2024 | 19.96 | 20.29 | 19.70 | 19.84 | 19.84 | 140,400 |
07 Feb 2024 | 18.93 | 19.74 | 18.93 | 19.71 | 19.71 | 304,400 |
06 Feb 2024 | 19.31 | 19.64 | 19.24 | 19.46 | 19.46 | 179,600 |
05 Feb 2024 | 19.56 | 19.75 | 19.56 | 19.72 | 19.72 | 159,600 |
02 Feb 2024 | 20.25 | 20.25 | 19.87 | 20.10 | 20.10 | 130,500 |
01 Feb 2024 | 19.91 | 19.93 | 19.70 | 19.87 | 19.87 | 111,700 |
31 Jan 2024 | 19.68 | 19.86 | 19.43 | 19.55 | 19.55 | 334,800 |
30 Jan 2024 | 19.64 | 19.75 | 19.54 | 19.57 | 19.57 | 1,054,000 |
29 Jan 2024 | 19.15 | 19.21 | 19.02 | 19.21 | 19.21 | 150,500 |
26 Jan 2024 | 19.18 | 19.30 | 18.75 | 19.00 | 19.00 | 178,800 |
25 Jan 2024 | 19.81 | 19.81 | 19.63 | 19.69 | 19.69 | 185,500 |
24 Jan 2024 | 19.98 | 19.98 | 19.67 | 19.86 | 19.86 | 129,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |