Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 24.35 | 24.65 | 24.35 | 24.40 | 24.40 | 151,696 |
19 June 2024 | 24.65 | 24.65 | 24.35 | 24.35 | 24.35 | 186,000 |
18 June 2024 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | 130,000 |
17 June 2024 | 24.70 | 24.90 | 24.55 | 24.80 | 24.80 | 197,000 |
14 June 2024 | 24.35 | 24.65 | 24.35 | 24.65 | 24.65 | 202,000 |
13 June 2024 | 24.35 | 24.45 | 24.30 | 24.35 | 24.35 | 124,000 |
12 June 2024 | 24.65 | 24.65 | 24.30 | 24.30 | 24.30 | 156,000 |
11 June 2024 | 24.25 | 24.80 | 24.20 | 24.55 | 24.55 | 257,000 |
07 June 2024 | 24.20 | 24.40 | 24.10 | 24.25 | 24.25 | 106,000 |
06 June 2024 | 24.55 | 24.55 | 24.20 | 24.25 | 24.25 | 120,000 |
05 June 2024 | 24.15 | 24.40 | 24.00 | 24.35 | 24.35 | 212,000 |
04 June 2024 | 24.30 | 24.35 | 24.15 | 24.15 | 24.15 | 82,000 |
03 June 2024 | 24.05 | 24.60 | 24.00 | 24.25 | 24.25 | 219,000 |
31 May 2024 | 24.00 | 24.25 | 23.95 | 24.05 | 24.05 | 207,000 |
30 May 2024 | 24.10 | 24.10 | 23.95 | 24.00 | 24.00 | 112,000 |
29 May 2024 | 24.05 | 24.20 | 24.00 | 24.10 | 24.10 | 223,000 |
28 May 2024 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 160,000 |
27 May 2024 | 24.20 | 24.35 | 23.90 | 23.95 | 23.95 | 354,000 |
24 May 2024 | 23.95 | 24.00 | 23.85 | 24.00 | 24.00 | 94,000 |
23 May 2024 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | 186,000 |
22 May 2024 | 24.15 | 24.25 | 24.05 | 24.10 | 24.10 | 140,000 |
21 May 2024 | 24.30 | 24.60 | 24.15 | 24.15 | 24.15 | 145,000 |
20 May 2024 | 24.40 | 24.55 | 24.15 | 24.40 | 24.40 | 207,000 |
17 May 2024 | 23.95 | 24.45 | 23.95 | 24.20 | 24.20 | 310,000 |
16 May 2024 | 23.95 | 24.00 | 23.85 | 23.90 | 23.90 | 107,000 |
15 May 2024 | 23.95 | 23.95 | 23.80 | 23.90 | 23.90 | 120,000 |
14 May 2024 | 23.80 | 23.95 | 23.70 | 23.90 | 23.90 | 288,000 |
13 May 2024 | 23.85 | 23.90 | 23.65 | 23.70 | 23.70 | 216,000 |
10 May 2024 | 23.85 | 23.95 | 23.70 | 23.85 | 23.85 | 311,000 |
09 May 2024 | 24.10 | 24.10 | 23.80 | 23.85 | 23.85 | 279,000 |
08 May 2024 | 24.15 | 24.25 | 24.00 | 24.10 | 24.10 | 180,000 |
07 May 2024 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | 226,000 |
06 May 2024 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | 261,000 |
03 May 2024 | 24.50 | 24.50 | 24.05 | 24.05 | 24.05 | 269,000 |
02 May 2024 | 24.60 | 24.60 | 24.30 | 24.45 | 24.45 | 167,000 |
30 Apr 2024 | 24.55 | 24.60 | 24.25 | 24.45 | 24.45 | 155,000 |
29 Apr 2024 | 24.25 | 24.50 | 24.20 | 24.35 | 24.35 | 241,000 |
26 Apr 2024 | 24.30 | 24.30 | 24.00 | 24.05 | 24.05 | 151,000 |
25 Apr 2024 | 24.25 | 24.25 | 24.05 | 24.10 | 24.10 | 129,000 |
24 Apr 2024 | 24.35 | 24.40 | 24.25 | 24.30 | 24.30 | 207,000 |
23 Apr 2024 | 24.05 | 24.25 | 24.00 | 24.25 | 24.25 | 200,000 |
22 Apr 2024 | 23.80 | 24.10 | 23.80 | 23.90 | 23.90 | 111,000 |
19 Apr 2024 | 24.30 | 24.30 | 23.60 | 23.80 | 23.80 | 261,000 |
18 Apr 2024 | 24.30 | 24.35 | 24.15 | 24.30 | 24.30 | 127,000 |
17 Apr 2024 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | 167,000 |
16 Apr 2024 | 24.45 | 24.45 | 23.90 | 23.95 | 23.95 | 311,000 |
15 Apr 2024 | 24.75 | 24.85 | 24.50 | 24.55 | 24.55 | 288,000 |
12 Apr 2024 | 25.05 | 25.05 | 24.80 | 24.95 | 24.95 | 287,000 |
11 Apr 2024 | 25.30 | 25.40 | 24.90 | 25.05 | 25.05 | 335,000 |
10 Apr 2024 | 25.15 | 25.35 | 25.15 | 25.30 | 25.30 | 277,000 |
09 Apr 2024 | 25.15 | 25.30 | 25.00 | 25.05 | 25.05 | 213,000 |
08 Apr 2024 | 25.20 | 25.25 | 25.00 | 25.05 | 25.05 | 245,000 |
03 Apr 2024 | 25.05 | 25.05 | 24.95 | 25.00 | 25.00 | 74,000 |
02 Apr 2024 | 25.15 | 25.15 | 25.00 | 25.10 | 25.10 | 80,000 |
01 Apr 2024 | 25.00 | 25.15 | 24.85 | 25.05 | 25.05 | 113,000 |
29 Mar 2024 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | 81,000 |
28 Mar 2024 | 25.05 | 25.30 | 25.00 | 25.05 | 25.05 | 136,000 |
27 Mar 2024 | 24.90 | 25.05 | 24.70 | 25.00 | 25.00 | 88,000 |
26 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
25 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
22 Mar 2024 | 24.75 | 24.90 | 24.70 | 24.90 | 24.90 | 130,000 |
21 Mar 2024 | 24.75 | 24.90 | 24.70 | 24.70 | 24.70 | 144,000 |
20 Mar 2024 | 24.90 | 24.90 | 24.70 | 24.75 | 24.75 | 198,000 |
19 Mar 2024 | 25.10 | 25.15 | 24.90 | 24.95 | 24.95 | 78,000 |
18 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
15 Mar 2024 | 25.45 | 25.45 | 24.90 | 25.10 | 25.10 | 199,000 |
14 Mar 2024 | 25.20 | 25.35 | 25.00 | 25.20 | 25.20 | 140,000 |
13 Mar 2024 | 25.20 | 25.60 | 25.10 | 25.15 | 25.15 | 277,000 |
12 Mar 2024 | 25.05 | 25.40 | 25.05 | 25.15 | 25.15 | 218,000 |
11 Mar 2024 | 24.95 | 25.30 | 24.75 | 25.10 | 25.10 | 207,000 |
08 Mar 2024 | 25.70 | 25.75 | 24.95 | 25.05 | 25.05 | 456,000 |
07 Mar 2024 | 26.00 | 26.10 | 25.65 | 25.70 | 25.70 | 303,000 |
06 Mar 2024 | 25.85 | 25.85 | 25.45 | 25.75 | 25.75 | 240,000 |
05 Mar 2024 | 26.05 | 26.05 | 25.75 | 25.75 | 25.75 | 155,000 |
04 Mar 2024 | 26.45 | 26.45 | 25.90 | 26.00 | 26.00 | 185,000 |
01 Mar 2024 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 495,000 |
29 Feb 2024 | 25.90 | 25.90 | 25.70 | 25.80 | 25.80 | 82,000 |
27 Feb 2024 | 25.80 | 26.00 | 25.65 | 25.80 | 25.80 | 168,000 |
26 Feb 2024 | 25.55 | 25.85 | 25.50 | 25.80 | 25.80 | 286,000 |
23 Feb 2024 | 25.90 | 26.00 | 25.60 | 25.60 | 25.60 | 313,000 |
22 Feb 2024 | 25.60 | 26.55 | 25.40 | 26.10 | 26.10 | 886,000 |
21 Feb 2024 | 25.50 | 25.95 | 25.50 | 25.60 | 25.60 | 192,000 |
20 Feb 2024 | 25.60 | 25.65 | 25.40 | 25.60 | 25.60 | 156,000 |
19 Feb 2024 | 25.65 | 25.90 | 25.50 | 25.50 | 25.50 | 353,000 |
16 Feb 2024 | 25.35 | 25.60 | 25.30 | 25.60 | 25.60 | 210,000 |
15 Feb 2024 | 24.95 | 25.45 | 24.55 | 25.35 | 25.35 | 353,000 |
05 Feb 2024 | 25.05 | 25.05 | 24.30 | 24.35 | 24.35 | 516,000 |
02 Feb 2024 | 25.00 | 25.10 | 24.85 | 24.90 | 24.90 | 237,000 |
01 Feb 2024 | 25.00 | 25.10 | 24.95 | 24.95 | 24.95 | 193,000 |
31 Jan 2024 | 25.10 | 25.15 | 24.95 | 25.00 | 25.00 | 162,000 |
30 Jan 2024 | 25.40 | 25.40 | 25.05 | 25.10 | 25.10 | 132,000 |
29 Jan 2024 | 25.45 | 25.55 | 25.40 | 25.40 | 25.40 | 121,000 |
26 Jan 2024 | 25.50 | 25.80 | 25.45 | 25.45 | 25.45 | 74,000 |
25 Jan 2024 | 25.80 | 25.80 | 25.45 | 25.50 | 25.50 | 86,000 |
24 Jan 2024 | 25.55 | 25.80 | 25.55 | 25.70 | 25.70 | 91,000 |
23 Jan 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 77,000 |
22 Jan 2024 | 25.35 | 25.45 | 25.35 | 25.45 | 25.45 | 97,000 |
19 Jan 2024 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 165,000 |
18 Jan 2024 | 25.25 | 25.25 | 24.75 | 25.00 | 25.00 | 320,000 |
17 Jan 2024 | 25.75 | 25.80 | 25.20 | 25.25 | 25.25 | 370,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |