Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | 91,126 |
24 June 2024 | 24.50 | 25.00 | 24.45 | 25.00 | 25.00 | 188,441 |
21 June 2024 | 24.00 | 25.00 | 23.92 | 24.50 | 24.50 | 234,546 |
20 June 2024 | 24.00 | 24.50 | 23.50 | 24.00 | 24.00 | 47,659 |
19 June 2024 | 23.75 | 24.50 | 23.60 | 24.00 | 24.00 | 70,011 |
18 June 2024 | 23.75 | 24.50 | 23.00 | 23.75 | 23.75 | 14,249 |
17 June 2024 | 22.50 | 24.50 | 22.06 | 23.75 | 23.75 | 425,703 |
14 June 2024 | 22.75 | 23.50 | 22.11 | 22.50 | 22.50 | 145,326 |
13 June 2024 | 25.50 | 25.24 | 23.00 | 22.75 | 22.75 | 331,064 |
12 June 2024 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 65,675 |
11 June 2024 | 26.25 | 27.00 | 25.22 | 26.00 | 26.00 | 69,888 |
10 June 2024 | 26.25 | 26.49 | 25.50 | 26.00 | 26.00 | 36,219 |
07 June 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 200,593 |
06 June 2024 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 49,556 |
05 June 2024 | 27.25 | 27.50 | 26.00 | 26.50 | 26.50 | 68,943 |
04 June 2024 | 27.50 | 27.65 | 27.00 | 27.25 | 27.25 | 115,656 |
03 June 2024 | 27.50 | 28.00 | 27.00 | 28.00 | 28.00 | 119,252 |
31 May 2024 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 310,950 |
30 May 2024 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | 212,367 |
29 May 2024 | 28.00 | 28.00 | 27.10 | 27.50 | 27.50 | 229,263 |
28 May 2024 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 81,716 |
24 May 2024 | 27.50 | 28.50 | 27.00 | 28.00 | 28.00 | 282,278 |
23 May 2024 | 28.00 | 28.50 | 27.08 | 27.50 | 27.50 | 735,584 |
22 May 2024 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | 583,530 |
21 May 2024 | 28.75 | 29.00 | 28.50 | 28.25 | 28.25 | 532,103 |
20 May 2024 | 28.75 | 30.00 | 28.70 | 28.75 | 28.75 | 722,406 |
17 May 2024 | 29.75 | 30.00 | 28.00 | 28.75 | 28.75 | 1,030,462 |
16 May 2024 | 29.50 | 30.00 | 29.16 | 29.75 | 29.75 | 223,604 |
15 May 2024 | 31.00 | 30.99 | 29.00 | 29.50 | 29.50 | 742,104 |
14 May 2024 | 32.00 | 32.00 | 30.76 | 31.10 | 31.10 | 185,944 |
13 May 2024 | 32.50 | 33.00 | 31.50 | 32.00 | 32.00 | 287,676 |
10 May 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 589,648 |
09 May 2024 | 34.50 | 35.00 | 32.00 | 32.50 | 32.50 | 856,725 |
08 May 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 791,234 |
07 May 2024 | 34.50 | 37.00 | 34.26 | 35.00 | 35.00 | 2,058,494 |
03 May 2024 | 33.00 | 34.50 | 32.00 | 34.25 | 34.25 | 982,194 |
02 May 2024 | 32.50 | 33.14 | 32.00 | 33.00 | 33.00 | 673,504 |
01 May 2024 | 32.50 | 32.90 | 32.00 | 32.50 | 32.50 | 417,368 |
30 Apr 2024 | 33.50 | 36.00 | 32.00 | 33.00 | 33.00 | 678,242 |
29 Apr 2024 | 31.50 | 34.20 | 31.22 | 33.50 | 33.50 | 671,142 |
26 Apr 2024 | 30.25 | 32.00 | 30.00 | 31.50 | 31.50 | 307,134 |
25 Apr 2024 | 29.75 | 30.56 | 29.00 | 30.25 | 30.25 | 271,373 |
24 Apr 2024 | 29.50 | 29.89 | 29.12 | 29.75 | 29.75 | 381,827 |
23 Apr 2024 | 29.00 | 29.55 | 28.50 | 29.50 | 29.50 | 171,890 |
22 Apr 2024 | 29.25 | 30.00 | 28.50 | 29.25 | 29.25 | 119,581 |
19 Apr 2024 | 29.00 | 29.44 | 28.50 | 29.00 | 29.00 | 230,355 |
18 Apr 2024 | 29.25 | 30.00 | 28.50 | 29.00 | 29.00 | 104,887 |
17 Apr 2024 | 28.75 | 29.00 | 28.50 | 29.25 | 29.25 | 20,193 |
16 Apr 2024 | 28.50 | 29.50 | 28.01 | 28.75 | 28.75 | 147,357 |
15 Apr 2024 | 29.50 | 30.00 | 28.10 | 28.50 | 28.50 | 146,335 |
12 Apr 2024 | 30.25 | 30.58 | 29.00 | 29.50 | 29.50 | 280,626 |
11 Apr 2024 | 31.00 | 31.00 | 29.50 | 30.25 | 30.25 | 305,039 |
10 Apr 2024 | 29.75 | 32.00 | 29.55 | 31.00 | 31.00 | 350,991 |
09 Apr 2024 | 29.00 | 30.49 | 28.00 | 29.75 | 29.75 | 618,514 |
08 Apr 2024 | 28.00 | 30.00 | 28.30 | 29.00 | 29.00 | 318,515 |
05 Apr 2024 | 27.50 | 28.24 | 27.15 | 27.75 | 27.75 | 173,500 |
04 Apr 2024 | 28.00 | 29.00 | 27.12 | 27.50 | 27.50 | 113,138 |
03 Apr 2024 | 27.75 | 29.00 | 27.00 | 27.75 | 27.75 | 454,022 |
02 Apr 2024 | 25.25 | 28.50 | 25.00 | 27.75 | 27.75 | 480,656 |
28 Mar 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | 184,315 |
27 Mar 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 30,020 |
26 Mar 2024 | 25.50 | 25.50 | 25.10 | 25.25 | 25.25 | 436,100 |
25 Mar 2024 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | 74,412 |
22 Mar 2024 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | 325,095 |
21 Mar 2024 | 24.25 | 25.50 | 24.00 | 25.50 | 25.50 | 491,156 |
20 Mar 2024 | 23.25 | 25.00 | 22.95 | 25.00 | 25.00 | 1,130,702 |
19 Mar 2024 | 23.00 | 23.50 | 22.87 | 23.00 | 23.00 | 204,125 |
18 Mar 2024 | 23.50 | 24.00 | 22.61 | 23.00 | 23.00 | 392,742 |
15 Mar 2024 | 23.25 | 24.00 | 23.00 | 23.50 | 23.50 | 16,095 |
14 Mar 2024 | 23.75 | 23.88 | 23.16 | 23.25 | 23.25 | 209,383 |
13 Mar 2024 | 24.00 | 24.50 | 23.09 | 23.60 | 23.60 | 295,216 |
12 Mar 2024 | 23.25 | 24.50 | 22.66 | 24.50 | 24.50 | 869,532 |
11 Mar 2024 | 21.50 | 24.00 | 21.20 | 23.00 | 23.00 | 485,332 |
08 Mar 2024 | 21.50 | 22.00 | 21.11 | 21.50 | 21.50 | 611,129 |
07 Mar 2024 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 179,435 |
06 Mar 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 90,700 |
05 Mar 2024 | 20.75 | 21.30 | 20.00 | 21.00 | 21.00 | 178,871 |
04 Mar 2024 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | 32,856 |
01 Mar 2024 | 21.00 | 21.18 | 20.00 | 20.50 | 20.50 | 297,951 |
29 Feb 2024 | 21.25 | 21.30 | 20.66 | 21.00 | 21.00 | 59,751 |
28 Feb 2024 | 22.50 | 23.00 | 20.75 | 21.25 | 21.25 | 247,553 |
27 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.25 | 22.25 | 58,179 |
26 Feb 2024 | 22.75 | 23.00 | 22.09 | 22.50 | 22.50 | 84,606 |
23 Feb 2024 | 23.00 | 23.25 | 22.26 | 22.75 | 22.75 | 84,805 |
22 Feb 2024 | 23.25 | 23.50 | 22.50 | 23.00 | 23.00 | 56,235 |
21 Feb 2024 | 23.25 | 23.50 | 23.00 | 23.25 | 23.25 | 20,980 |
20 Feb 2024 | 23.75 | 24.00 | 23.00 | 23.25 | 23.25 | 57,212 |
19 Feb 2024 | 23.75 | 23.97 | 23.50 | 23.75 | 23.75 | 15,587 |
16 Feb 2024 | 23.75 | 23.94 | 23.53 | 23.75 | 23.75 | 33,985 |
15 Feb 2024 | 24.00 | 24.50 | 23.50 | 23.75 | 23.75 | 142,707 |
14 Feb 2024 | 25.00 | 25.00 | 23.52 | 24.10 | 24.10 | 176,046 |
13 Feb 2024 | 25.25 | 25.50 | 24.80 | 25.00 | 25.00 | 87,948 |
12 Feb 2024 | 24.00 | 26.50 | 23.90 | 25.25 | 25.25 | 567,038 |
09 Feb 2024 | 23.25 | 24.00 | 23.33 | 23.50 | 23.50 | 135,870 |
08 Feb 2024 | 21.00 | 23.50 | 20.63 | 23.25 | 23.25 | 485,698 |
07 Feb 2024 | 21.00 | 21.24 | 20.50 | 21.00 | 21.00 | 37,491 |
06 Feb 2024 | 21.00 | 21.30 | 20.50 | 21.00 | 21.00 | 3,163 |
05 Feb 2024 | 20.75 | 21.50 | 20.75 | 21.00 | 21.00 | 253,720 |
02 Feb 2024 | 20.75 | 21.25 | 20.71 | 20.75 | 20.75 | 621,168 |
01 Feb 2024 | 20.00 | 21.00 | 20.00 | 20.75 | 20.75 | 1,121,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |