Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 26.00 | 26.16 | 25.85 | 26.12 | 26.12 | 26,200 |
24 June 2024 | 26.25 | 26.40 | 26.07 | 26.18 | 26.18 | 18,900 |
21 June 2024 | 25.44 | 25.50 | 24.95 | 25.24 | 25.24 | 16,400 |
20 June 2024 | 26.00 | 26.76 | 26.00 | 26.65 | 26.65 | 11,100 |
18 June 2024 | 25.17 | 25.59 | 25.17 | 25.44 | 25.44 | 22,800 |
17 June 2024 | 24.81 | 25.10 | 24.58 | 25.10 | 25.10 | 44,700 |
14 June 2024 | 24.72 | 24.84 | 24.38 | 24.81 | 24.81 | 19,000 |
13 June 2024 | 25.50 | 25.50 | 24.96 | 25.02 | 25.02 | 24,000 |
12 June 2024 | 25.94 | 26.08 | 25.74 | 25.94 | 25.94 | 17,700 |
11 June 2024 | 24.96 | 25.10 | 24.81 | 25.08 | 25.08 | 19,300 |
10 June 2024 | 24.55 | 25.31 | 24.45 | 25.22 | 25.22 | 18,900 |
07 June 2024 | 24.59 | 24.90 | 24.59 | 24.67 | 24.67 | 28,800 |
06 June 2024 | 25.47 | 25.47 | 24.93 | 25.13 | 25.13 | 38,400 |
05 June 2024 | 25.98 | 26.10 | 25.75 | 26.10 | 26.10 | 22,100 |
04 June 2024 | 25.93 | 26.14 | 25.19 | 26.10 | 26.10 | 42,500 |
03 June 2024 | 27.66 | 27.77 | 27.31 | 27.52 | 27.52 | 28,100 |
31 May 2024 | 27.69 | 27.78 | 26.74 | 27.10 | 27.10 | 100,800 |
30 May 2024 | 28.17 | 28.22 | 28.05 | 28.05 | 28.05 | 14,900 |
29 May 2024 | 27.98 | 27.98 | 27.62 | 27.88 | 27.88 | 39,100 |
28 May 2024 | 29.10 | 29.19 | 28.76 | 29.01 | 29.01 | 52,900 |
24 May 2024 | 26.91 | 27.70 | 26.91 | 27.70 | 27.70 | 106,600 |
23 May 2024 | 26.50 | 26.66 | 26.22 | 26.35 | 26.35 | 53,300 |
22 May 2024 | 25.94 | 26.06 | 25.63 | 25.74 | 25.74 | 33,200 |
21 May 2024 | 25.51 | 26.00 | 25.45 | 25.97 | 25.97 | 73,300 |
20 May 2024 | 26.70 | 26.76 | 26.16 | 26.29 | 26.29 | 46,500 |
17 May 2024 | 27.44 | 27.44 | 27.08 | 27.19 | 27.19 | 19,000 |
16 May 2024 | 27.66 | 27.71 | 27.27 | 27.39 | 27.39 | 204,000 |
15 May 2024 | 27.16 | 27.94 | 27.16 | 27.82 | 27.82 | 90,600 |
14 May 2024 | 26.15 | 26.22 | 25.93 | 26.03 | 26.03 | 88,200 |
13 May 2024 | 25.96 | 26.18 | 25.72 | 25.90 | 25.90 | 51,500 |
10 May 2024 | 26.29 | 26.35 | 25.76 | 26.03 | 26.03 | 59,300 |
09 May 2024 | 25.12 | 25.45 | 25.01 | 25.16 | 25.16 | 34,400 |
08 May 2024 | 23.73 | 24.20 | 23.71 | 24.19 | 24.19 | 79,200 |
07 May 2024 | 21.65 | 21.70 | 21.39 | 21.43 | 21.43 | 28,000 |
06 May 2024 | 21.63 | 21.67 | 21.51 | 21.57 | 21.57 | 27,600 |
03 May 2024 | 21.03 | 21.30 | 20.98 | 21.29 | 21.29 | 15,000 |
02 May 2024 | 20.94 | 20.94 | 20.57 | 20.73 | 20.73 | 10,400 |
01 May 2024 | 20.60 | 21.01 | 20.56 | 20.56 | 20.56 | 11,000 |
30 Apr 2024 | 20.83 | 20.83 | 20.50 | 20.55 | 20.55 | 27,200 |
29 Apr 2024 | 20.22 | 20.49 | 20.22 | 20.47 | 20.47 | 18,700 |
26 Apr 2024 | 19.85 | 20.21 | 19.85 | 20.13 | 20.13 | 51,600 |
25 Apr 2024 | 18.78 | 19.12 | 18.71 | 19.11 | 19.11 | 78,000 |
24 Apr 2024 | 18.96 | 19.02 | 18.90 | 19.02 | 19.02 | 14,300 |
23 Apr 2024 | 18.93 | 19.02 | 18.91 | 19.01 | 19.01 | 22,200 |
22 Apr 2024 | 18.78 | 19.02 | 18.71 | 18.99 | 18.99 | 30,700 |
19 Apr 2024 | 18.66 | 18.78 | 18.65 | 18.69 | 18.69 | 9,500 |
18 Apr 2024 | 18.75 | 19.00 | 18.67 | 19.00 | 19.00 | 19,700 |
17 Apr 2024 | 18.84 | 18.92 | 18.67 | 18.88 | 18.88 | 49,400 |
16 Apr 2024 | 18.28 | 18.50 | 18.20 | 18.47 | 18.47 | 36,300 |
15 Apr 2024 | 18.74 | 18.76 | 18.45 | 18.48 | 18.48 | 17,900 |
12 Apr 2024 | 18.57 | 18.83 | 18.53 | 18.61 | 18.61 | 22,700 |
11 Apr 2024 | 18.98 | 19.01 | 18.53 | 18.54 | 18.54 | 165,200 |
10 Apr 2024 | 19.19 | 19.33 | 19.07 | 19.14 | 19.14 | 20,100 |
09 Apr 2024 | 20.01 | 20.01 | 19.28 | 19.34 | 19.34 | 60,400 |
08 Apr 2024 | 19.54 | 19.86 | 19.54 | 19.79 | 19.79 | 46,600 |
05 Apr 2024 | 19.09 | 19.42 | 19.01 | 19.22 | 19.22 | 85,700 |
04 Apr 2024 | 19.58 | 19.76 | 19.17 | 19.18 | 19.18 | 125,900 |
03 Apr 2024 | 18.73 | 18.97 | 18.69 | 18.95 | 18.95 | 117,500 |
02 Apr 2024 | 18.44 | 18.75 | 18.36 | 18.74 | 18.74 | 177,200 |
01 Apr 2024 | 18.52 | 18.52 | 18.17 | 18.20 | 18.20 | 12,100 |
28 Mar 2024 | 18.18 | 18.33 | 18.18 | 18.33 | 18.33 | 24,700 |
27 Mar 2024 | 17.61 | 17.77 | 17.50 | 17.73 | 17.73 | 55,300 |
26 Mar 2024 | 17.77 | 17.77 | 17.53 | 17.63 | 17.63 | 18,700 |
25 Mar 2024 | 17.82 | 17.91 | 17.81 | 17.87 | 17.87 | 56,600 |
22 Mar 2024 | 17.70 | 17.96 | 17.70 | 17.80 | 17.80 | 22,500 |
21 Mar 2024 | 17.22 | 17.35 | 17.07 | 17.13 | 17.13 | 47,200 |
20 Mar 2024 | 16.08 | 16.38 | 16.02 | 16.38 | 16.38 | 7,400 |
19 Mar 2024 | 16.03 | 16.11 | 16.02 | 16.03 | 16.03 | 11,100 |
18 Mar 2024 | 16.23 | 16.25 | 16.04 | 16.05 | 16.05 | 12,600 |
15 Mar 2024 | 15.63 | 15.72 | 15.58 | 15.64 | 15.64 | 13,700 |
14 Mar 2024 | 15.70 | 15.77 | 15.53 | 15.64 | 15.64 | 12,100 |
13 Mar 2024 | 15.21 | 15.30 | 15.21 | 15.24 | 15.24 | 8,800 |
12 Mar 2024 | 15.50 | 15.60 | 15.27 | 15.48 | 15.48 | 8,200 |
11 Mar 2024 | 15.39 | 15.52 | 15.32 | 15.48 | 15.48 | 27,100 |
08 Mar 2024 | 15.55 | 15.58 | 15.33 | 15.39 | 15.39 | 11,500 |
07 Mar 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 20,200 |
06 Mar 2024 | 15.31 | 15.31 | 15.07 | 15.11 | 15.11 | 5,000 |
05 Mar 2024 | 14.91 | 14.98 | 14.84 | 14.84 | 14.84 | 13,200 |
04 Mar 2024 | 15.13 | 15.22 | 15.05 | 15.18 | 15.18 | 51,300 |
01 Mar 2024 | 15.27 | 15.59 | 15.27 | 15.48 | 15.48 | 27,000 |
29 Feb 2024 | 15.41 | 15.51 | 15.28 | 15.30 | 15.30 | 19,800 |
28 Feb 2024 | 15.28 | 15.28 | 15.04 | 15.06 | 15.06 | 12,800 |
27 Feb 2024 | 15.04 | 15.21 | 15.04 | 15.16 | 15.16 | 7,300 |
26 Feb 2024 | 14.98 | 15.10 | 14.97 | 15.08 | 15.08 | 12,300 |
23 Feb 2024 | 14.79 | 14.89 | 14.72 | 14.84 | 14.84 | 14,800 |
22 Feb 2024 | 15.04 | 15.04 | 14.95 | 15.03 | 15.03 | 12,200 |
21 Feb 2024 | 14.87 | 14.97 | 14.85 | 14.97 | 14.97 | 12,800 |
20 Feb 2024 | 14.18 | 14.52 | 14.09 | 14.52 | 14.52 | 20,500 |
16 Feb 2024 | 14.89 | 15.00 | 14.77 | 14.85 | 14.85 | 9,000 |
15 Feb 2024 | 14.89 | 15.02 | 14.80 | 14.96 | 14.96 | 15,100 |
14 Feb 2024 | 15.16 | 15.17 | 15.01 | 15.12 | 15.12 | 14,800 |
13 Feb 2024 | 15.25 | 15.32 | 14.98 | 15.05 | 15.05 | 8,600 |
12 Feb 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 15.52 | 18,000 |
09 Feb 2024 | 14.93 | 14.94 | 14.72 | 14.88 | 14.88 | 21,700 |
08 Feb 2024 | 14.77 | 14.99 | 14.76 | 14.99 | 14.99 | 11,700 |
07 Feb 2024 | 15.45 | 15.62 | 15.37 | 15.60 | 15.60 | 59,800 |
06 Feb 2024 | 15.02 | 15.34 | 15.02 | 15.31 | 15.31 | 42,900 |
05 Feb 2024 | 14.93 | 14.96 | 14.73 | 14.86 | 14.86 | 22,500 |
02 Feb 2024 | 15.08 | 15.10 | 14.92 | 15.00 | 15.00 | 8,800 |
01 Feb 2024 | 15.16 | 15.20 | 15.01 | 15.20 | 15.20 | 9,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |