Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 24.60 | 25.15 | 24.40 | 24.55 | 24.55 | 126,000 |
27 June 2024 | 25.90 | 26.80 | 24.50 | 24.50 | 24.50 | 364,000 |
26 June 2024 | 25.50 | 26.30 | 24.70 | 25.85 | 25.85 | 366,000 |
25 June 2024 | 24.15 | 25.50 | 24.10 | 25.20 | 25.20 | 150,000 |
24 June 2024 | 24.90 | 24.90 | 24.05 | 24.05 | 24.05 | 118,000 |
21 June 2024 | 24.15 | 25.10 | 24.15 | 24.40 | 24.40 | 124,000 |
20 June 2024 | 25.05 | 25.05 | 24.60 | 24.60 | 24.60 | 144,000 |
19 June 2024 | 26.00 | 26.80 | 25.05 | 25.05 | 25.05 | 285,000 |
18 June 2024 | 25.15 | 25.65 | 24.65 | 25.60 | 25.60 | 190,000 |
17 June 2024 | 24.95 | 26.10 | 24.45 | 25.05 | 25.05 | 390,000 |
14 June 2024 | 25.60 | 26.00 | 24.80 | 24.85 | 24.85 | 352,000 |
13 June 2024 | 25.50 | 27.15 | 24.65 | 25.60 | 25.60 | 1,178,000 |
12 June 2024 | 23.50 | 25.65 | 23.50 | 25.65 | 25.65 | 497,000 |
11 June 2024 | 24.70 | 24.70 | 23.35 | 23.35 | 23.35 | 352,000 |
07 June 2024 | 24.65 | 26.15 | 24.15 | 24.40 | 24.40 | 814,000 |
06 June 2024 | 28.25 | 28.90 | 24.75 | 24.75 | 24.75 | 1,897,000 |
05 June 2024 | 26.50 | 27.50 | 26.45 | 27.50 | 27.50 | 771,000 |
04 June 2024 | 24.50 | 25.00 | 23.50 | 25.00 | 25.00 | 1,262,000 |
03 June 2024 | 20.80 | 22.75 | 20.80 | 22.75 | 22.75 | 517,000 |
31 May 2024 | 20.60 | 20.75 | 20.60 | 20.70 | 20.70 | 19,000 |
30 May 2024 | 20.70 | 20.75 | 20.60 | 20.60 | 20.60 | 42,000 |
29 May 2024 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 25,000 |
28 May 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 36,000 |
27 May 2024 | 20.50 | 20.70 | 20.50 | 20.50 | 20.50 | 16,000 |
24 May 2024 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | 61,000 |
23 May 2024 | 20.05 | 20.50 | 20.05 | 20.50 | 20.50 | 119,000 |
22 May 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 34,000 |
21 May 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 24,000 |
20 May 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 23,000 |
17 May 2024 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | 57,000 |
16 May 2024 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 30,000 |
15 May 2024 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 60,000 |
14 May 2024 | 19.80 | 19.80 | 19.75 | 19.75 | 19.75 | 19,000 |
13 May 2024 | 19.95 | 19.95 | 19.70 | 19.75 | 19.75 | 27,000 |
10 May 2024 | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | 18,000 |
09 May 2024 | 19.80 | 20.00 | 19.75 | 19.95 | 19.95 | 6,000 |
08 May 2024 | 19.85 | 20.00 | 19.75 | 19.75 | 19.75 | 39,000 |
07 May 2024 | 19.80 | 20.00 | 19.80 | 19.85 | 19.85 | 21,000 |
06 May 2024 | 20.05 | 20.05 | 19.75 | 20.00 | 20.00 | 39,000 |
03 May 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | 12,000 |
02 May 2024 | 20.10 | 20.15 | 19.90 | 20.10 | 20.10 | 14,000 |
30 Apr 2024 | 20.05 | 20.15 | 19.90 | 20.15 | 20.15 | 14,000 |
29 Apr 2024 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 8,000 |
26 Apr 2024 | 20.20 | 20.20 | 19.95 | 20.10 | 20.10 | 64,000 |
25 Apr 2024 | 19.95 | 20.15 | 19.95 | 20.15 | 20.15 | 13,000 |
24 Apr 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 12,000 |
23 Apr 2024 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 6,000 |
22 Apr 2024 | 19.80 | 20.15 | 19.80 | 20.15 | 20.15 | 12,000 |
19 Apr 2024 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | 10,000 |
18 Apr 2024 | 19.95 | 19.95 | 19.85 | 19.90 | 19.90 | 11,000 |
17 Apr 2024 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | 19,000 |
16 Apr 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 2,000 |
15 Apr 2024 | 19.95 | 20.00 | 19.90 | 19.95 | 19.95 | 16,000 |
12 Apr 2024 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | 13,000 |
11 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1,000 |
10 Apr 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 13,000 |
09 Apr 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 8,000 |
08 Apr 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 10,000 |
03 Apr 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 4,000 |
02 Apr 2024 | 19.95 | 20.00 | 19.90 | 20.00 | 20.00 | 12,000 |
01 Apr 2024 | 20.00 | 20.15 | 19.90 | 20.15 | 20.15 | 10,000 |
29 Mar 2024 | 20.00 | 20.05 | 19.90 | 20.00 | 20.00 | 9,000 |
28 Mar 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 16,000 |
27 Mar 2024 | 19.85 | 20.10 | 19.85 | 20.00 | 20.00 | 4,000 |
26 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
25 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
22 Mar 2024 | 20.00 | 20.20 | 19.85 | 20.20 | 20.20 | 36,000 |
21 Mar 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 18,000 |
20 Mar 2024 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 6,000 |
19 Mar 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 29,000 |
18 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
15 Mar 2024 | 19.95 | 20.10 | 19.95 | 20.10 | 20.10 | 7,000 |
14 Mar 2024 | 20.05 | 20.05 | 19.75 | 20.05 | 20.05 | 43,000 |
13 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
12 Mar 2024 | 20.10 | 20.15 | 20.00 | 20.00 | 20.00 | 14,000 |
11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3,000 |
08 Mar 2024 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 20,000 |
07 Mar 2024 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 17,000 |
06 Mar 2024 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | 7,000 |
05 Mar 2024 | 20.05 | 20.15 | 20.00 | 20.15 | 20.15 | 18,000 |
04 Mar 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 17,000 |
01 Mar 2024 | 20.00 | 20.20 | 20.00 | 20.05 | 20.05 | 8,000 |
29 Feb 2024 | 20.00 | 20.15 | 20.00 | 20.00 | 20.00 | 22,000 |
27 Feb 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 19,000 |
26 Feb 2024 | 20.25 | 20.25 | 20.10 | 20.20 | 20.20 | 25,000 |
23 Feb 2024 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 6,000 |
22 Feb 2024 | 20.25 | 20.25 | 20.10 | 20.25 | 20.25 | 10,000 |
21 Feb 2024 | 20.20 | 20.25 | 20.15 | 20.25 | 20.25 | 15,000 |
20 Feb 2024 | 20.20 | 20.20 | 20.15 | 20.20 | 20.20 | 11,000 |
19 Feb 2024 | 20.25 | 20.25 | 20.10 | 20.25 | 20.25 | 32,000 |
16 Feb 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 8,000 |
15 Feb 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 20.15 | 15,000 |
05 Feb 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 11,000 |
02 Feb 2024 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | 12,000 |
01 Feb 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 7,000 |
31 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 17,000 |
30 Jan 2024 | 20.15 | 20.15 | 20.10 | 20.15 | 20.15 | 7,000 |
29 Jan 2024 | 20.30 | 20.30 | 20.10 | 20.15 | 20.15 | 13,000 |
26 Jan 2024 | 20.50 | 20.50 | 20.20 | 20.25 | 20.25 | 14,000 |
25 Jan 2024 | 20.00 | 20.55 | 20.00 | 20.45 | 20.45 | 122,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |