Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 18.65 | 19.95 | 18.62 | 19.25 | 19.25 | 1,455,812 |
05 July 2024 | 19.05 | 19.75 | 18.30 | 18.40 | 18.40 | 277,996 |
04 July 2024 | 19.00 | 19.95 | 18.00 | 19.50 | 19.50 | 740,519 |
03 July 2024 | 19.50 | 19.75 | 18.70 | 18.85 | 18.85 | 69,129 |
02 July 2024 | 19.00 | 19.95 | 18.96 | 19.50 | 19.50 | 487,935 |
01 July 2024 | 19.50 | 19.50 | 17.05 | 18.80 | 18.80 | 529,731 |
28 June 2024 | 18.80 | 19.50 | 18.00 | 18.00 | 18.00 | 339,156 |
27 June 2024 | 18.00 | 18.07 | 17.05 | 17.77 | 17.77 | 698,227 |
26 June 2024 | 19.00 | 19.50 | 18.00 | 18.17 | 18.17 | 257,405 |
25 June 2024 | 19.00 | 19.50 | 18.38 | 19.50 | 19.50 | 570,060 |
24 June 2024 | 19.70 | 20.90 | 19.05 | 19.50 | 19.50 | 801,136 |
21 June 2024 | 19.70 | 20.00 | 19.00 | 19.75 | 19.75 | 138,093 |
20 June 2024 | 20.00 | 20.05 | 19.06 | 19.50 | 19.50 | 581,755 |
19 June 2024 | 19.15 | 21.00 | 19.00 | 19.70 | 19.70 | 429,369 |
18 June 2024 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | 1,010,009 |
17 June 2024 | 19.00 | 20.50 | 18.33 | 20.50 | 20.50 | 681,340 |
14 June 2024 | 18.90 | 20.60 | 18.05 | 19.00 | 19.00 | 1,223,655 |
13 June 2024 | 18.50 | 18.96 | 17.71 | 17.95 | 17.95 | 907,967 |
12 June 2024 | 19.00 | 19.50 | 18.45 | 18.77 | 18.77 | 741,425 |
11 June 2024 | 19.70 | 20.00 | 19.15 | 19.70 | 19.70 | 1,503,085 |
10 June 2024 | 21.90 | 21.90 | 19.95 | 19.95 | 19.95 | 358,717 |
07 June 2024 | 20.60 | 22.00 | 20.00 | 20.50 | 20.50 | 1,006,032 |
06 June 2024 | 21.50 | 22.00 | 20.15 | 20.55 | 20.55 | 98,670 |
05 June 2024 | 21.00 | 21.90 | 19.80 | 21.50 | 21.50 | 1,170,364 |
04 June 2024 | 21.00 | 21.50 | 20.60 | 21.50 | 21.50 | 715,269 |
03 June 2024 | 22.60 | 23.30 | 20.70 | 21.35 | 21.35 | 527,411 |
31 May 2024 | 22.00 | 23.80 | 22.00 | 22.55 | 22.55 | 431,585 |
30 May 2024 | 23.50 | 23.50 | 22.00 | 22.00 | 22.00 | 330,592 |
29 May 2024 | 22.10 | 23.90 | 22.09 | 22.60 | 22.60 | 743,426 |
28 May 2024 | 23.30 | 23.90 | 22.00 | 22.00 | 22.00 | 1,078,955 |
24 May 2024 | 22.60 | 23.90 | 22.10 | 23.30 | 23.30 | 574,024 |
23 May 2024 | 23.00 | 23.84 | 22.58 | 22.90 | 22.90 | 458,843 |
22 May 2024 | 23.50 | 23.90 | 22.50 | 22.70 | 22.70 | 330,272 |
21 May 2024 | 23.00 | 23.10 | 22.50 | 23.00 | 23.00 | 959,394 |
20 May 2024 | 23.40 | 23.40 | 22.79 | 23.00 | 23.00 | 50,073 |
17 May 2024 | 23.00 | 23.30 | 22.50 | 23.20 | 23.20 | 339,034 |
16 May 2024 | 23.50 | 23.90 | 23.10 | 23.20 | 23.20 | 584,046 |
15 May 2024 | 23.81 | 24.00 | 23.42 | 23.65 | 23.65 | 466,367 |
14 May 2024 | 24.10 | 24.15 | 22.10 | 23.20 | 23.20 | 1,029,593 |
13 May 2024 | 23.40 | 24.05 | 22.10 | 23.30 | 23.30 | 668,424 |
10 May 2024 | 23.50 | 23.90 | 22.59 | 23.30 | 23.30 | 685,760 |
09 May 2024 | 22.90 | 23.00 | 22.20 | 22.65 | 22.65 | 1,097,545 |
08 May 2024 | 23.50 | 23.50 | 22.41 | 22.60 | 22.60 | 221,433 |
07 May 2024 | 22.80 | 23.40 | 22.30 | 22.95 | 22.95 | 757,022 |
03 May 2024 | 22.50 | 23.40 | 22.00 | 22.05 | 22.05 | 414,113 |
02 May 2024 | 23.10 | 24.10 | 22.00 | 22.10 | 22.10 | 265,850 |
01 May 2024 | 24.00 | 24.90 | 23.70 | 23.70 | 23.70 | 223,372 |
30 Apr 2024 | 24.00 | 24.40 | 23.10 | 23.35 | 23.35 | 585,554 |
29 Apr 2024 | 25.00 | 25.84 | 24.10 | 24.40 | 24.40 | 1,453,366 |
26 Apr 2024 | 26.10 | 26.30 | 25.09 | 25.45 | 25.45 | 352,023 |
25 Apr 2024 | 26.00 | 28.50 | 25.08 | 27.00 | 27.00 | 910,917 |
24 Apr 2024 | 24.50 | 26.50 | 23.20 | 25.20 | 25.20 | 1,114,862 |
23 Apr 2024 | 24.00 | 24.40 | 23.10 | 23.20 | 23.20 | 857,595 |
22 Apr 2024 | 22.00 | 23.50 | 21.90 | 23.60 | 23.60 | 869,888 |
19 Apr 2024 | 21.90 | 22.00 | 21.10 | 21.95 | 21.95 | 782,758 |
18 Apr 2024 | 22.00 | 22.00 | 21.10 | 21.55 | 21.55 | 346,605 |
17 Apr 2024 | 21.50 | 22.00 | 21.40 | 21.80 | 21.80 | 515,039 |
16 Apr 2024 | 22.00 | 22.90 | 21.40 | 21.65 | 21.65 | 1,360,948 |
15 Apr 2024 | 25.20 | 25.42 | 21.60 | 22.90 | 22.90 | 1,541,290 |
12 Apr 2024 | 24.10 | 25.50 | 24.10 | 24.60 | 24.60 | 627,593 |
11 Apr 2024 | 25.40 | 26.00 | 24.30 | 24.95 | 24.95 | 526,152 |
10 Apr 2024 | 24.66 | 25.90 | 24.10 | 25.50 | 25.50 | 38,469 |
09 Apr 2024 | 26.40 | 26.60 | 25.10 | 25.55 | 25.55 | 216,171 |
08 Apr 2024 | 24.40 | 26.60 | 24.10 | 25.00 | 25.00 | 249,287 |
05 Apr 2024 | 25.00 | 25.90 | 24.50 | 25.05 | 25.05 | 292,876 |
04 Apr 2024 | 26.90 | 25.60 | 25.00 | 25.30 | 25.30 | 171,827 |
03 Apr 2024 | 26.50 | 26.90 | 25.10 | 25.55 | 25.55 | 863,493 |
02 Apr 2024 | 22.60 | 26.00 | 21.52 | 25.05 | 25.05 | 1,409,819 |
28 Mar 2024 | 25.00 | 25.50 | 23.00 | 23.40 | 23.40 | 188,990 |
27 Mar 2024 | 25.00 | 26.90 | 24.30 | 24.95 | 24.95 | 284,898 |
26 Mar 2024 | 25.40 | 26.40 | 25.00 | 25.45 | 25.45 | 1,391,966 |
25 Mar 2024 | 27.10 | 27.11 | 25.40 | 25.60 | 25.60 | 325,755 |
22 Mar 2024 | 27.10 | 28.00 | 27.10 | 27.30 | 27.30 | 61,581 |
21 Mar 2024 | 28.90 | 28.90 | 26.60 | 27.25 | 27.25 | 596,257 |
20 Mar 2024 | 30.10 | 30.10 | 26.50 | 27.55 | 27.55 | 209,726 |
19 Mar 2024 | 30.00 | 31.00 | 29.50 | 30.15 | 30.15 | 527,207 |
18 Mar 2024 | 30.10 | 31.90 | 30.10 | 30.40 | 30.40 | 599,619 |
15 Mar 2024 | 30.10 | 32.00 | 30.00 | 30.90 | 30.90 | 755,381 |
14 Mar 2024 | 29.60 | 30.83 | 29.50 | 30.10 | 30.10 | 666,327 |
13 Mar 2024 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | 519,124 |
12 Mar 2024 | 29.50 | 30.00 | 29.34 | 29.80 | 29.80 | 223,604 |
11 Mar 2024 | 29.50 | 30.40 | 29.30 | 29.60 | 29.60 | 522,223 |
08 Mar 2024 | 30.00 | 30.90 | 29.27 | 30.15 | 30.15 | 293,299 |
07 Mar 2024 | 30.90 | 30.90 | 30.00 | 30.00 | 30.00 | 298,112 |
06 Mar 2024 | 32.90 | 32.90 | 30.00 | 30.45 | 30.45 | 214,066 |
05 Mar 2024 | 30.00 | 33.00 | 30.00 | 32.40 | 32.40 | 616,913 |
04 Mar 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 591,769 |
01 Mar 2024 | 31.90 | 31.90 | 29.20 | 31.05 | 31.05 | 169,937 |
29 Feb 2024 | 30.00 | 31.90 | 28.10 | 31.45 | 31.45 | 359,167 |
28 Feb 2024 | 34.50 | 34.90 | 31.00 | 31.00 | 31.00 | 633,029 |
27 Feb 2024 | 33.80 | 34.20 | 32.60 | 32.90 | 32.90 | 282,938 |
26 Feb 2024 | 32.90 | 35.50 | 31.10 | 33.60 | 33.60 | 1,134,115 |
23 Feb 2024 | 30.50 | 31.00 | 29.61 | 30.50 | 30.50 | 305,862 |
22 Feb 2024 | 30.80 | 31.00 | 29.26 | 29.55 | 29.55 | 91,856 |
21 Feb 2024 | 31.00 | 31.00 | 29.70 | 30.10 | 30.10 | 304,296 |
20 Feb 2024 | 30.50 | 31.21 | 29.80 | 30.30 | 30.30 | 944,497 |
19 Feb 2024 | 29.10 | 30.88 | 27.42 | 29.80 | 29.80 | 745,472 |
16 Feb 2024 | 30.40 | 32.00 | 29.50 | 30.80 | 30.80 | 424,503 |
15 Feb 2024 | 32.30 | 32.80 | 29.10 | 30.00 | 30.00 | 507,594 |
14 Feb 2024 | 32.00 | 33.00 | 29.50 | 32.30 | 32.30 | 201,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |