Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 21.54 | 21.43 | 20.77 | 20.99 | 20.99 | 114,886 |
26 Jun 2024 | 21.01 | 22.09 | 21.00 | 21.65 | 21.65 | 235,600 |
25 Jun 2024 | 21.08 | 21.40 | 21.00 | 21.28 | 21.28 | 179,900 |
24 Jun 2024 | 21.07 | 21.62 | 21.01 | 21.26 | 21.26 | 300,900 |
21 Jun 2024 | 21.83 | 22.11 | 21.15 | 21.16 | 21.16 | 209,800 |
20 Jun 2024 | 21.83 | 22.55 | 20.74 | 22.53 | 22.53 | 358,800 |
18 Jun 2024 | 20.38 | 21.66 | 20.37 | 21.38 | 21.38 | 195,900 |
17 Jun 2024 | 20.96 | 21.20 | 20.04 | 20.47 | 20.47 | 349,500 |
14 Jun 2024 | 21.21 | 21.39 | 20.38 | 21.06 | 21.06 | 481,300 |
13 Jun 2024 | 22.12 | 22.39 | 21.39 | 21.39 | 21.39 | 344,800 |
12 Jun 2024 | 22.05 | 23.00 | 20.26 | 22.02 | 22.02 | 1,203,100 |
11 Jun 2024 | 24.56 | 24.68 | 21.42 | 22.12 | 22.12 | 1,328,500 |
10 Jun 2024 | 23.70 | 24.90 | 23.13 | 23.66 | 23.66 | 318,800 |
07 Jun 2024 | 23.99 | 24.40 | 23.60 | 23.74 | 23.74 | 278,500 |
06 Jun 2024 | 23.94 | 24.69 | 23.54 | 24.04 | 24.04 | 362,000 |
05 Jun 2024 | 25.67 | 26.40 | 23.57 | 23.84 | 23.84 | 660,400 |
04 Jun 2024 | 25.81 | 26.30 | 25.28 | 25.67 | 25.67 | 535,400 |
03 Jun 2024 | 25.59 | 25.95 | 24.82 | 25.62 | 25.62 | 288,200 |
31 May 2024 | 24.56 | 25.49 | 24.10 | 25.20 | 25.20 | 247,600 |
30 May 2024 | 23.52 | 25.66 | 23.25 | 24.64 | 24.64 | 786,400 |
29 May 2024 | 24.23 | 24.73 | 23.46 | 23.52 | 23.52 | 379,100 |
28 May 2024 | 23.82 | 24.83 | 22.26 | 24.63 | 24.63 | 1,379,500 |
24 May 2024 | 26.13 | 26.36 | 23.17 | 23.38 | 23.38 | 1,103,900 |
23 May 2024 | 26.10 | 26.99 | 25.82 | 25.92 | 25.92 | 448,700 |
22 May 2024 | 27.21 | 27.35 | 25.77 | 26.61 | 26.61 | 711,000 |
21 May 2024 | 26.73 | 28.94 | 26.53 | 27.04 | 27.04 | 933,100 |
20 May 2024 | 26.30 | 27.56 | 25.74 | 27.11 | 27.11 | 750,800 |
17 May 2024 | 26.31 | 26.68 | 25.73 | 26.00 | 26.00 | 875,800 |
16 May 2024 | 26.23 | 27.45 | 25.55 | 26.61 | 26.61 | 1,258,600 |
15 May 2024 | 27.40 | 27.77 | 25.30 | 26.74 | 26.74 | 1,995,100 |
14 May 2024 | 29.20 | 29.70 | 26.40 | 27.63 | 27.63 | 2,833,700 |
13 May 2024 | 30.10 | 32.24 | 29.00 | 29.04 | 29.04 | 5,322,900 |
10 May 2024 | 26.00 | 29.36 | 25.51 | 28.26 | 28.26 | 9,709,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |