Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 26.10 | 26.35 | 26.00 | 26.05 | 26.05 | 46,888 |
26 June 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
25 June 2024 | 25.50 | 26.00 | 25.30 | 25.85 | 25.85 | 48,431 |
24 June 2024 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | 85,631 |
21 June 2024 | 26.30 | 26.90 | 25.80 | 26.00 | 26.00 | 200,246 |
20 June 2024 | 25.80 | 26.20 | 25.80 | 26.05 | 26.05 | 47,147 |
19 June 2024 | 26.25 | 26.45 | 25.65 | 25.70 | 25.70 | 60,138 |
18 June 2024 | 25.25 | 26.50 | 25.15 | 26.25 | 26.25 | 125,209 |
17 June 2024 | 25.05 | 25.50 | 25.00 | 25.00 | 25.00 | 58,045 |
14 June 2024 | 25.55 | 25.80 | 24.80 | 25.00 | 25.00 | 108,101 |
13 June 2024 | 26.45 | 26.45 | 25.35 | 25.40 | 25.40 | 95,830 |
12 June 2024 | 26.35 | 26.60 | 26.10 | 26.40 | 26.40 | 53,366 |
11 June 2024 | 26.80 | 27.00 | 26.15 | 26.15 | 26.15 | 48,228 |
10 June 2024 | 26.50 | 26.75 | 26.00 | 26.75 | 26.75 | 36,932 |
07 June 2024 | 26.75 | 27.15 | 26.35 | 26.60 | 26.60 | 65,165 |
06 June 2024 | 26.50 | 27.15 | 26.50 | 26.80 | 26.80 | 86,772 |
05 June 2024 | 25.95 | 26.70 | 25.95 | 26.50 | 26.50 | 81,640 |
04 June 2024 | 26.05 | 26.30 | 25.45 | 25.90 | 25.90 | 43,055 |
03 June 2024 | 25.10 | 26.45 | 24.85 | 26.10 | 26.10 | 128,960 |
31 May 2024 | 25.10 | 25.15 | 24.70 | 24.80 | 24.80 | 106,565 |
30 May 2024 | 24.65 | 25.45 | 24.65 | 25.05 | 25.05 | 78,697 |
29 May 2024 | 24.20 | 24.95 | 24.10 | 24.70 | 24.70 | 119,231 |
28 May 2024 | 25.00 | 25.50 | 23.65 | 24.20 | 24.20 | 137,461 |
27 May 2024 | 25.60 | 26.00 | 24.90 | 25.00 | 25.00 | 101,780 |
24 May 2024 | 26.70 | 27.20 | 26.45 | 26.45 | 26.45 | 92,218 |
23 May 2024 | 26.05 | 26.95 | 26.05 | 26.95 | 26.95 | 120,498 |
22 May 2024 | 25.80 | 26.35 | 25.80 | 26.00 | 26.00 | 64,940 |
21 May 2024 | 25.80 | 26.00 | 25.60 | 25.90 | 25.90 | 44,513 |
20 May 2024 | 25.40 | 25.80 | 25.25 | 25.80 | 25.80 | 32,009 |
17 May 2024 | 25.00 | 25.50 | 24.85 | 25.40 | 25.40 | 52,227 |
16 May 2024 | 25.10 | 25.40 | 24.75 | 25.05 | 25.05 | 53,525 |
15 May 2024 | 25.00 | 25.25 | 24.85 | 25.20 | 25.20 | 45,925 |
14 May 2024 | 24.95 | 25.30 | 24.80 | 25.05 | 25.05 | 53,683 |
13 May 2024 | 25.10 | 25.15 | 24.65 | 25.05 | 25.05 | 86,290 |
10 May 2024 | 24.40 | 25.05 | 24.40 | 24.80 | 24.80 | 51,823 |
09 May 2024 | 24.00 | 24.55 | 24.00 | 24.40 | 24.40 | 48,097 |
08 May 2024 | 24.55 | 25.20 | 23.20 | 23.80 | 23.80 | 215,517 |
07 May 2024 | 24.85 | 25.45 | 24.60 | 25.45 | 25.45 | 173,018 |
06 May 2024 | 24.60 | 24.85 | 24.35 | 24.75 | 24.75 | 85,254 |
03 May 2024 | 23.90 | 24.50 | 23.75 | 24.40 | 24.40 | 64,473 |
02 May 2024 | 24.05 | 24.05 | 23.65 | 23.90 | 23.90 | 38,405 |
30 Apr 2024 | 24.70 | 24.75 | 23.65 | 24.05 | 24.05 | 96,246 |
29 Apr 2024 | 24.15 | 24.60 | 23.75 | 24.60 | 24.60 | 65,666 |
26 Apr 2024 | 23.65 | 24.25 | 23.60 | 23.95 | 23.95 | 56,356 |
25 Apr 2024 | 23.80 | 23.80 | 23.30 | 23.55 | 23.55 | 49,150 |
24 Apr 2024 | 23.25 | 24.05 | 23.25 | 23.80 | 23.80 | 88,321 |
23 Apr 2024 | 23.25 | 23.50 | 23.00 | 23.20 | 23.20 | 32,161 |
22 Apr 2024 | 23.25 | 23.50 | 23.05 | 23.35 | 23.35 | 47,807 |
19 Apr 2024 | 22.75 | 23.15 | 22.70 | 22.95 | 22.95 | 42,628 |
18 Apr 2024 | 23.00 | 23.05 | 22.65 | 23.00 | 23.00 | 34,774 |
17 Apr 2024 | 22.60 | 23.10 | 22.50 | 22.90 | 22.90 | 48,250 |
16 Apr 2024 | 23.25 | 23.25 | 22.40 | 22.60 | 22.60 | 69,840 |
15 Apr 2024 | 23.70 | 23.80 | 23.00 | 23.50 | 23.50 | 67,071 |
12 Apr 2024 | 23.75 | 24.30 | 23.55 | 23.75 | 23.75 | 86,032 |
11 Apr 2024 | 24.15 | 24.15 | 23.35 | 23.50 | 23.50 | 63,410 |
10 Apr 2024 | 24.30 | 24.40 | 23.85 | 24.20 | 24.20 | 46,545 |
09 Apr 2024 | 24.25 | 24.75 | 24.00 | 24.15 | 24.15 | 99,651 |
08 Apr 2024 | 24.15 | 24.25 | 23.85 | 24.25 | 24.25 | 49,350 |
05 Apr 2024 | 23.50 | 24.25 | 23.20 | 24.05 | 24.05 | 72,615 |
04 Apr 2024 | 24.50 | 24.70 | 23.90 | 23.95 | 23.95 | 112,403 |
03 Apr 2024 | 23.80 | 24.40 | 23.60 | 24.35 | 24.35 | 117,415 |
02 Apr 2024 | 23.35 | 24.65 | 23.00 | 23.75 | 23.75 | 435,107 |
28 Mar 2024 | 20.85 | 21.40 | 20.55 | 21.30 | 21.30 | 96,410 |
27 Mar 2024 | 19.82 | 21.00 | 19.82 | 20.75 | 20.75 | 125,707 |
26 Mar 2024 | 19.90 | 19.96 | 19.76 | 19.82 | 19.82 | 33,321 |
25 Mar 2024 | 19.98 | 19.98 | 19.42 | 19.80 | 19.80 | 63,783 |
22 Mar 2024 | 19.84 | 20.25 | 19.50 | 19.86 | 19.86 | 84,929 |
21 Mar 2024 | 20.40 | 20.45 | 18.70 | 19.66 | 19.66 | 191,146 |
20 Mar 2024 | 19.80 | 20.30 | 19.46 | 20.20 | 20.20 | 75,880 |
19 Mar 2024 | 20.10 | 20.10 | 19.82 | 19.90 | 19.90 | 30,334 |
18 Mar 2024 | 20.30 | 20.50 | 20.05 | 20.25 | 20.25 | 37,374 |
15 Mar 2024 | 19.96 | 20.60 | 19.90 | 20.30 | 20.30 | 142,694 |
14 Mar 2024 | 20.00 | 20.05 | 19.74 | 19.96 | 19.96 | 72,520 |
13 Mar 2024 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | 37,152 |
12 Mar 2024 | 20.05 | 20.20 | 19.94 | 20.05 | 20.05 | 35,242 |
11 Mar 2024 | 19.88 | 20.15 | 19.32 | 20.00 | 20.00 | 70,453 |
08 Mar 2024 | 21.20 | 21.20 | 20.05 | 20.05 | 20.05 | 70,201 |
07 Mar 2024 | 20.60 | 21.35 | 20.55 | 21.15 | 21.15 | 53,358 |
06 Mar 2024 | 20.75 | 20.80 | 20.30 | 20.80 | 20.80 | 129,385 |
05 Mar 2024 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | 57,497 |
04 Mar 2024 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | 27,645 |
01 Mar 2024 | 21.40 | 21.80 | 21.20 | 21.40 | 21.40 | 74,182 |
29 Feb 2024 | 21.20 | 21.35 | 21.15 | 21.35 | 21.35 | 110,347 |
28 Feb 2024 | 21.10 | 21.30 | 21.00 | 21.25 | 21.25 | 58,299 |
27 Feb 2024 | 20.95 | 21.15 | 20.75 | 21.15 | 21.15 | 45,362 |
26 Feb 2024 | 21.05 | 21.20 | 20.80 | 21.05 | 21.05 | 57,409 |
23 Feb 2024 | 20.75 | 21.15 | 20.70 | 20.95 | 20.95 | 67,600 |
22 Feb 2024 | 20.75 | 20.90 | 20.60 | 20.85 | 20.85 | 56,111 |
21 Feb 2024 | 20.30 | 20.70 | 19.68 | 20.55 | 20.55 | 45,330 |
20 Feb 2024 | 20.50 | 20.70 | 20.35 | 20.40 | 20.40 | 45,937 |
19 Feb 2024 | 21.15 | 21.20 | 20.55 | 20.60 | 20.60 | 30,289 |
16 Feb 2024 | 21.10 | 21.40 | 21.00 | 21.20 | 21.20 | 91,912 |
15 Feb 2024 | 21.10 | 21.10 | 20.85 | 21.10 | 21.10 | 50,319 |
14 Feb 2024 | 20.55 | 21.10 | 20.55 | 20.90 | 20.90 | 90,986 |
13 Feb 2024 | 21.00 | 21.10 | 20.70 | 20.75 | 20.75 | 87,656 |
12 Feb 2024 | 20.65 | 21.00 | 20.30 | 21.00 | 21.00 | 64,354 |
09 Feb 2024 | 21.20 | 21.25 | 20.80 | 20.95 | 20.95 | 66,284 |
08 Feb 2024 | 21.30 | 21.60 | 20.95 | 21.20 | 21.20 | 117,245 |
07 Feb 2024 | 21.05 | 21.60 | 21.05 | 21.30 | 21.30 | 87,213 |
06 Feb 2024 | 20.80 | 21.35 | 20.50 | 21.25 | 21.25 | 154,417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |