Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 23.95 | 24.04 | 23.95 | 23.98 | 23.98 | 602 |
26 Jun 2024 | 23.80 | 24.55 | 23.80 | 24.07 | 24.07 | 4,005 |
25 Jun 2024 | 24.10 | 24.22 | 23.80 | 23.80 | 23.80 | 3,061 |
24 Jun 2024 | 24.47 | 24.61 | 24.47 | 24.63 | 24.63 | 389 |
21 Jun 2024 | 24.57 | 24.70 | 24.49 | 24.66 | 24.66 | 2,358 |
20 Jun 2024 | 24.26 | 24.58 | 24.26 | 24.59 | 24.59 | 1,754 |
19 Jun 2024 | 24.06 | 24.09 | 24.06 | 24.10 | 24.10 | 205 |
18 Jun 2024 | 23.92 | 23.92 | 23.92 | 24.06 | 24.06 | 323 |
17 Jun 2024 | 23.99 | 23.99 | 23.64 | 23.83 | 23.83 | 218 |
14 Jun 2024 | 24.21 | 24.21 | 23.94 | 24.10 | 24.10 | 1,313 |
13 Jun 2024 | 24.16 | 24.16 | 24.07 | 24.16 | 24.16 | 1,114 |
12 Jun 2024 | 24.29 | 24.29 | 24.11 | 24.51 | 24.51 | 402 |
11 Jun 2024 | 24.42 | 24.42 | 24.34 | 24.33 | 24.33 | 315 |
10 Jun 2024 | 24.27 | 24.27 | 24.14 | 24.37 | 24.37 | 446 |
07 Jun 2024 | 24.19 | 24.56 | 24.19 | 24.30 | 24.30 | 281 |
06 Jun 2024 | 24.19 | 24.19 | 24.04 | 24.14 | 24.14 | 1,587 |
05 Jun 2024 | 24.25 | 24.30 | 24.25 | 24.28 | 24.28 | 1,107 |
04 Jun 2024 | 24.52 | 24.52 | 24.21 | 24.35 | 24.35 | 4,339 |
03 Jun 2024 | 24.74 | 24.74 | 24.63 | 24.60 | 24.60 | 524 |
31 May 2024 | 24.99 | 25.07 | 24.87 | 24.88 | 24.88 | 1,226 |
30 May 2024 | 25.27 | 25.27 | 25.22 | 25.28 | 25.28 | 723 |
29 May 2024 | 25.03 | 25.30 | 25.03 | 25.31 | 25.31 | 617 |
28 May 2024 | 25.20 | 25.27 | 25.20 | 25.22 | 25.22 | 2,860 |
27 May 2024 | 24.93 | 24.93 | 24.88 | 24.95 | 24.95 | 110 |
24 May 2024 | 24.37 | 24.58 | 24.31 | 24.93 | 24.93 | 338 |
23 May 2024 | 25.08 | 25.08 | 24.77 | 24.72 | 24.72 | 1,932 |
22 May 2024 | 25.04 | 25.23 | 25.04 | 25.22 | 25.22 | 2,170 |
21 May 2024 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | 3,847 |
20 May 2024 | 25.69 | 25.69 | 25.31 | 25.36 | 25.36 | 3,098 |
17 May 2024 | 25.40 | 25.88 | 25.37 | 25.91 | 25.91 | 2,930 |
16 May 2024 | 25.23 | 25.61 | 25.23 | 25.40 | 25.40 | 2,053 |
15 May 2024 | 25.02 | 25.22 | 24.99 | 25.23 | 25.23 | 2,723 |
14 May 2024 | 25.16 | 25.18 | 24.93 | 25.07 | 25.07 | 668 |
13 May 2024 | 25.27 | 25.54 | 25.08 | 25.22 | 25.22 | 4,926 |
10 May 2024 | 24.66 | 24.96 | 24.66 | 24.89 | 24.89 | 3,788 |
09 May 2024 | 24.00 | 24.60 | 24.00 | 24.57 | 24.57 | 6,167 |
09 May 2024 | 1.034167:1 Stock split | |||||
08 May 2024 | 23.74 | 23.88 | 23.45 | 23.48 | 23.48 | 5,981 |
07 May 2024 | 23.94 | 24.23 | 23.88 | 23.98 | 23.98 | 4,702 |
06 May 2024 | 24.33 | 24.33 | 23.96 | 24.07 | 24.07 | 1,257 |
03 May 2024 | 24.15 | 24.26 | 24.11 | 24.21 | 24.21 | 7,078 |
02 May 2024 | 24.13 | 24.29 | 23.95 | 24.25 | 24.25 | 6,866 |
30 Apr 2024 | 22.36 | 24.75 | 22.36 | 24.47 | 24.47 | 8,843 |
29 Apr 2024 | 20.44 | 28.04 | 19.73 | 24.66 | 24.66 | 115,271 |
26 Apr 2024 | 18.73 | 19.15 | 18.73 | 19.07 | 19.07 | 1,374 |
25 Apr 2024 | 18.88 | 18.88 | 18.66 | 18.66 | 18.66 | 1,601 |
24 Apr 2024 | 19.02 | 19.02 | 18.92 | 18.93 | 18.93 | 1,621 |
23 Apr 2024 | 18.84 | 18.92 | 18.78 | 18.91 | 18.91 | 6,413 |
22 Apr 2024 | 18.58 | 18.58 | 18.53 | 18.52 | 18.52 | 596 |
19 Apr 2024 | 18.00 | 18.17 | 17.97 | 18.22 | 18.22 | 1,162 |
18 Apr 2024 | 18.15 | 18.24 | 18.15 | 18.31 | 18.31 | 1,954 |
17 Apr 2024 | 18.44 | 18.54 | 18.17 | 18.34 | 18.34 | 1,586 |
16 Apr 2024 | 18.61 | 18.61 | 18.55 | 18.49 | 18.49 | 677 |
15 Apr 2024 | 18.55 | 18.86 | 18.55 | 18.80 | 18.80 | 7,814 |
12 Apr 2024 | 19.03 | 19.03 | 18.63 | 18.55 | 18.55 | 859 |
11 Apr 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 18.48 | 334 |
10 Apr 2024 | 18.95 | 19.67 | 18.43 | 18.44 | 18.44 | 15,734 |
09 Apr 2024 | 18.18 | 18.37 | 18.16 | 18.39 | 18.39 | 3,980 |
08 Apr 2024 | 17.99 | 18.17 | 17.99 | 18.31 | 18.31 | 1,249 |
05 Apr 2024 | 18.08 | 18.08 | 17.83 | 17.99 | 17.99 | 5,157 |
04 Apr 2024 | 18.33 | 18.40 | 18.33 | 18.44 | 18.44 | 465 |
03 Apr 2024 | 18.08 | 18.14 | 18.08 | 18.25 | 18.25 | 778 |
02 Apr 2024 | 17.89 | 18.10 | 17.86 | 17.95 | 17.95 | 4,673 |
28 Mar 2024 | 18.12 | 18.16 | 17.97 | 17.99 | 17.99 | 1,272 |
27 Mar 2024 | 18.00 | 18.21 | 17.98 | 18.16 | 18.16 | 714 |
26 Mar 2024 | 17.87 | 17.89 | 17.87 | 17.95 | 17.95 | 2,506 |
25 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
22 Mar 2024 | 17.92 | 18.03 | 17.88 | 17.97 | 17.97 | 4,051 |
21 Mar 2024 | 18.26 | 18.35 | 17.97 | 18.18 | 18.18 | 3,153 |
20 Mar 2024 | 18.61 | 18.61 | 18.35 | 18.22 | 18.22 | 1,963 |
19 Mar 2024 | 18.39 | 18.58 | 18.39 | 18.55 | 18.55 | 1,036 |
18 Mar 2024 | 10.27 | 10.27 | 10.27 | 18.49 | 18.49 | 142 |
15 Mar 2024 | 19.13 | 19.13 | 18.86 | 18.79 | 18.79 | 3,471 |
14 Mar 2024 | 19.04 | 19.19 | 18.99 | 19.17 | 19.17 | 5,271 |
13 Mar 2024 | 18.91 | 19.15 | 18.91 | 19.15 | 19.15 | 2,417 |
12 Mar 2024 | 19.17 | 19.17 | 18.86 | 18.96 | 18.96 | 2,631 |
11 Mar 2024 | 18.40 | 19.65 | 18.40 | 19.65 | 19.65 | 3,604 |
08 Mar 2024 | 18.49 | 18.57 | 18.49 | 18.53 | 18.53 | 1,407 |
07 Mar 2024 | 18.20 | 18.57 | 18.00 | 18.00 | 18.00 | 5,146 |
06 Mar 2024 | 18.18 | 18.18 | 18.13 | 18.15 | 18.15 | 2,068 |
05 Mar 2024 | 18.03 | 18.03 | 17.93 | 18.04 | 18.04 | 2,108 |
04 Mar 2024 | 18.10 | 18.12 | 18.07 | 18.11 | 18.11 | 3,193 |
01 Mar 2024 | 18.11 | 18.14 | 18.00 | 18.13 | 18.13 | 4,556 |
29 Feb 2024 | 17.80 | 17.91 | 17.80 | 17.85 | 17.85 | 1,038 |
28 Feb 2024 | 18.36 | 18.36 | 18.01 | 17.88 | 17.88 | 1,420 |
27 Feb 2024 | 18.08 | 18.08 | 18.01 | 18.01 | 18.01 | 215 |
26 Feb 2024 | 18.06 | 18.06 | 17.88 | 17.94 | 17.94 | 2,872 |
23 Feb 2024 | 18.00 | 18.08 | 17.95 | 18.06 | 18.06 | 1,902 |
22 Feb 2024 | 18.03 | 18.13 | 17.97 | 18.04 | 18.04 | 7,629 |
21 Feb 2024 | 17.94 | 17.94 | 17.52 | 17.58 | 17.58 | 10,211 |
20 Feb 2024 | 18.16 | 18.16 | 17.99 | 18.07 | 18.07 | 1,039 |
19 Feb 2024 | 18.13 | 18.27 | 18.13 | 18.23 | 18.23 | 1,774 |
16 Feb 2024 | 18.20 | 18.27 | 18.11 | 18.25 | 18.25 | 2,333 |
15 Feb 2024 | 18.13 | 18.29 | 18.13 | 18.26 | 18.26 | 3,049 |
14 Feb 2024 | 18.10 | 18.11 | 17.96 | 18.16 | 18.16 | 1,509 |
13 Feb 2024 | 18.14 | 18.21 | 18.03 | 18.16 | 18.16 | 1,522 |
12 Feb 2024 | 18.47 | 18.55 | 18.47 | 18.52 | 18.52 | 494 |
09 Feb 2024 | 18.40 | 18.49 | 18.40 | 18.40 | 18.40 | 102 |
08 Feb 2024 | 18.32 | 18.36 | 18.24 | 18.29 | 18.29 | 3,534 |
07 Feb 2024 | 18.79 | 18.79 | 18.39 | 18.42 | 18.42 | 3,365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |