Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 23.55 | 23.80 | 23.55 | 23.65 | 23.65 | 1,816 |
27 June 2024 | 24.01 | 24.01 | 23.85 | 23.94 | 23.94 | 6,236 |
26 June 2024 | 24.24 | 24.55 | 23.94 | 24.06 | 24.06 | 3,327 |
25 June 2024 | 24.16 | 24.16 | 23.80 | 23.83 | 23.83 | 9,802 |
24 June 2024 | 24.38 | 24.64 | 24.38 | 24.60 | 24.60 | 1,633 |
21 June 2024 | 24.58 | 24.75 | 24.51 | 24.64 | 24.64 | 796 |
20 June 2024 | 24.50 | 24.58 | 24.49 | 24.54 | 24.54 | 6,267 |
19 June 2024 | 23.92 | 24.12 | 23.91 | 24.01 | 24.01 | 4,037 |
18 June 2024 | 23.95 | 24.12 | 23.72 | 24.09 | 24.09 | 2,784 |
17 June 2024 | 23.99 | 23.99 | 23.60 | 23.96 | 23.96 | 2,603 |
14 June 2024 | 23.93 | 24.11 | 23.90 | 23.99 | 23.99 | 6,551 |
13 June 2024 | 24.19 | 24.21 | 23.90 | 23.90 | 23.90 | 2,684 |
12 June 2024 | 24.32 | 24.56 | 24.20 | 24.42 | 24.42 | 641 |
11 June 2024 | 24.42 | 24.51 | 24.26 | 24.33 | 24.33 | 142 |
10 June 2024 | 24.19 | 24.55 | 24.16 | 24.55 | 24.55 | 321 |
07 June 2024 | 24.44 | 24.63 | 24.27 | 24.29 | 24.29 | 5,580 |
06 June 2024 | 24.20 | 24.23 | 24.01 | 24.19 | 24.19 | 4,018 |
05 June 2024 | 24.43 | 24.43 | 24.06 | 24.27 | 24.27 | 6,233 |
04 June 2024 | 24.40 | 24.42 | 24.18 | 24.18 | 24.18 | 1,239 |
03 June 2024 | 24.97 | 24.97 | 24.52 | 24.58 | 24.58 | 7,514 |
31 May 2024 | 25.16 | 25.16 | 24.87 | 24.87 | 24.87 | 1,941 |
30 May 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 439 |
29 May 2024 | 25.21 | 25.30 | 25.03 | 25.30 | 25.30 | 746 |
28 May 2024 | 25.17 | 25.33 | 25.11 | 25.11 | 25.11 | 1,465 |
27 May 2024 | 24.91 | 24.99 | 24.88 | 24.99 | 24.99 | 411 |
24 May 2024 | 24.34 | 24.82 | 24.34 | 24.82 | 24.82 | 2,227 |
23 May 2024 | 25.30 | 25.30 | 24.60 | 24.60 | 24.60 | 10,251 |
22 May 2024 | 25.07 | 25.22 | 24.97 | 25.21 | 25.21 | 1,495 |
21 May 2024 | 25.30 | 25.34 | 25.09 | 25.22 | 25.22 | 1,735 |
20 May 2024 | 25.74 | 25.76 | 25.29 | 25.29 | 25.29 | 2,344 |
17 May 2024 | 25.36 | 25.92 | 25.36 | 25.79 | 25.79 | 4,824 |
16 May 2024 | 25.37 | 25.58 | 25.23 | 25.42 | 25.42 | 4,548 |
15 May 2024 | 25.00 | 25.34 | 24.98 | 25.20 | 25.20 | 8,281 |
14 May 2024 | 24.97 | 25.22 | 24.95 | 25.00 | 25.00 | 13,109 |
13 May 2024 | 25.18 | 25.57 | 25.07 | 25.18 | 25.18 | 3,792 |
10 May 2024 | 24.65 | 24.93 | 24.65 | 24.83 | 24.83 | 9,781 |
09 May 2024 | 24.02 | 24.62 | 24.02 | 24.61 | 24.61 | 9,119 |
09 May 2024 | 30.2684:29.2684 Stock split | |||||
08 May 2024 | 23.93 | 23.94 | 23.40 | 23.42 | 23.42 | 14,221 |
07 May 2024 | 23.89 | 24.17 | 23.88 | 24.00 | 24.00 | 5,152 |
06 May 2024 | 24.19 | 24.27 | 23.96 | 24.25 | 24.25 | 21,038 |
03 May 2024 | 24.15 | 24.44 | 23.97 | 24.44 | 24.44 | 11,953 |
02 May 2024 | 24.27 | 24.28 | 24.03 | 24.10 | 24.10 | 12,387 |
30 Apr 2024 | 24.33 | 24.75 | 24.17 | 24.48 | 24.48 | 44,715 |
29 Apr 2024 | 25.92 | 28.04 | 24.21 | 24.84 | 24.84 | 323,899 |
26 Apr 2024 | 18.69 | 19.13 | 18.69 | 18.94 | 18.94 | 11,249 |
25 Apr 2024 | 18.83 | 18.93 | 18.56 | 18.56 | 18.56 | 10,416 |
24 Apr 2024 | 18.98 | 19.13 | 18.90 | 18.90 | 18.90 | 5,997 |
23 Apr 2024 | 18.89 | 18.96 | 18.75 | 18.88 | 18.88 | 13,643 |
22 Apr 2024 | 18.35 | 18.59 | 18.33 | 18.39 | 18.39 | 4,780 |
19 Apr 2024 | 18.08 | 18.27 | 17.97 | 18.23 | 18.23 | 3,145 |
18 Apr 2024 | 18.07 | 18.31 | 18.06 | 18.20 | 18.20 | 5,814 |
17 Apr 2024 | 18.41 | 18.52 | 18.04 | 18.32 | 18.32 | 20,322 |
16 Apr 2024 | 18.68 | 18.74 | 18.36 | 18.53 | 18.53 | 9,490 |
15 Apr 2024 | 18.50 | 18.85 | 18.47 | 18.79 | 18.79 | 9,694 |
12 Apr 2024 | 19.03 | 19.06 | 18.47 | 18.47 | 18.47 | 8,559 |
11 Apr 2024 | 18.36 | 18.69 | 18.36 | 18.53 | 18.53 | 10,527 |
10 Apr 2024 | 19.35 | 19.76 | 18.40 | 18.40 | 18.40 | 26,401 |
09 Apr 2024 | 18.12 | 18.50 | 18.12 | 18.50 | 18.50 | 32,004 |
08 Apr 2024 | 18.06 | 18.38 | 17.99 | 18.24 | 18.24 | 1,842 |
05 Apr 2024 | 18.12 | 18.12 | 17.74 | 17.97 | 17.97 | 49,282 |
04 Apr 2024 | 18.35 | 18.44 | 18.33 | 18.33 | 18.33 | 5,926 |
03 Apr 2024 | 18.08 | 18.28 | 18.08 | 18.15 | 18.15 | 5,510 |
02 Apr 2024 | 17.87 | 18.10 | 17.83 | 17.99 | 17.99 | 14,327 |
28 Mar 2024 | 18.01 | 18.23 | 17.97 | 17.99 | 17.99 | 15,001 |
27 Mar 2024 | 18.03 | 18.24 | 17.99 | 18.16 | 18.16 | 9,154 |
26 Mar 2024 | 17.81 | 18.03 | 17.77 | 18.03 | 18.03 | 8,901 |
25 Mar 2024 | 17.92 | 17.92 | 17.78 | 17.79 | 17.79 | 10,895 |
22 Mar 2024 | 17.91 | 18.11 | 17.84 | 17.89 | 17.89 | 8,945 |
21 Mar 2024 | 18.19 | 18.29 | 17.91 | 18.12 | 18.12 | 12,268 |
20 Mar 2024 | 18.52 | 18.54 | 18.13 | 18.44 | 18.44 | 12,506 |
19 Mar 2024 | 18.37 | 18.65 | 18.37 | 18.65 | 18.65 | 8,155 |
18 Mar 2024 | 18.78 | 18.78 | 18.38 | 18.38 | 18.38 | 10,619 |
15 Mar 2024 | 19.15 | 19.15 | 18.70 | 18.70 | 18.70 | 9,206 |
14 Mar 2024 | 19.03 | 19.21 | 19.03 | 19.17 | 19.17 | 7,276 |
13 Mar 2024 | 18.91 | 19.16 | 18.90 | 19.13 | 19.13 | 10,499 |
12 Mar 2024 | 18.97 | 19.00 | 18.88 | 18.88 | 18.88 | 1,532 |
11 Mar 2024 | 18.74 | 18.99 | 18.66 | 18.92 | 18.92 | 14,902 |
08 Mar 2024 | 18.50 | 18.61 | 18.44 | 18.44 | 18.44 | 2,483 |
07 Mar 2024 | 18.18 | 18.66 | 18.10 | 18.66 | 18.66 | 1,473 |
06 Mar 2024 | 18.07 | 18.23 | 18.06 | 18.09 | 18.09 | 7,789 |
05 Mar 2024 | 17.99 | 18.10 | 17.97 | 18.03 | 18.03 | 3,817 |
04 Mar 2024 | 18.14 | 18.14 | 18.05 | 18.08 | 18.08 | 7,306 |
01 Mar 2024 | 18.11 | 18.37 | 17.99 | 18.37 | 18.37 | 3,607 |
29 Feb 2024 | 17.87 | 17.96 | 17.82 | 17.82 | 17.82 | 12,064 |
28 Feb 2024 | 18.29 | 18.37 | 17.82 | 17.82 | 17.82 | 10,675 |
27 Feb 2024 | 17.93 | 18.09 | 17.93 | 18.01 | 18.01 | 8,637 |
26 Feb 2024 | 18.02 | 18.03 | 17.89 | 17.91 | 17.91 | 6,193 |
23 Feb 2024 | 17.94 | 18.10 | 17.89 | 18.10 | 18.10 | 3,954 |
22 Feb 2024 | 18.02 | 18.15 | 18.02 | 18.05 | 18.05 | 7,098 |
21 Feb 2024 | 17.95 | 17.95 | 17.50 | 17.62 | 17.62 | 26,941 |
20 Feb 2024 | 18.18 | 18.18 | 17.99 | 18.07 | 18.07 | 610 |
19 Feb 2024 | 18.21 | 18.36 | 18.16 | 18.20 | 18.20 | 6,978 |
16 Feb 2024 | 18.20 | 18.26 | 18.20 | 18.24 | 18.24 | 588 |
15 Feb 2024 | 18.15 | 18.32 | 18.15 | 18.32 | 18.32 | 11,163 |
14 Feb 2024 | 18.12 | 18.12 | 17.95 | 18.03 | 18.03 | 12,162 |
13 Feb 2024 | 18.38 | 18.39 | 18.02 | 18.10 | 18.10 | 11,453 |
12 Feb 2024 | 18.48 | 18.57 | 18.38 | 18.57 | 18.57 | 5,374 |
09 Feb 2024 | 18.45 | 18.48 | 18.40 | 18.40 | 18.40 | 1,330 |
08 Feb 2024 | 18.29 | 18.40 | 18.24 | 18.32 | 18.32 | 15,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |