Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 32.57 | 34.50 | 31.59 | 33.88 | 33.88 | 285,176 |
04 Jun 2024 | 35.30 | 35.30 | 33.25 | 33.25 | 33.25 | 168,839 |
03 Jun 2024 | 36.90 | 36.91 | 34.80 | 35.00 | 35.00 | 596,972 |
31 May 2024 | 36.13 | 37.25 | 34.76 | 35.16 | 35.16 | 224,884 |
30 May 2024 | 33.89 | 35.77 | 33.82 | 35.77 | 35.77 | 183,306 |
29 May 2024 | 34.88 | 35.23 | 34.00 | 34.07 | 34.07 | 422,658 |
28 May 2024 | 36.70 | 37.19 | 34.85 | 35.59 | 35.59 | 461,293 |
24 May 2024 | 35.09 | 37.20 | 35.00 | 37.20 | 37.20 | 792,287 |
23 May 2024 | 35.35 | 37.14 | 35.00 | 35.43 | 35.43 | 859,598 |
22 May 2024 | 39.11 | 39.16 | 36.66 | 36.66 | 36.66 | 1,441,167 |
21 May 2024 | 40.50 | 40.50 | 38.58 | 38.58 | 38.58 | 1,253,351 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 37.60 | 38.68 | 37.58 | 38.68 | 38.68 | 2,301,126 |
16 May 2024 | 36.36 | 38.27 | 36.36 | 36.84 | 36.84 | 3,212,260 |
15 May 2024 | 38.30 | 39.40 | 38.27 | 38.27 | 38.27 | 2,342,297 |
14 May 2024 | 40.28 | 41.47 | 40.28 | 40.28 | 40.28 | 2,656,049 |
13 May 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 60,203 |
10 May 2024 | 46.49 | 46.49 | 44.62 | 44.62 | 44.62 | 1,081,925 |
09 May 2024 | 48.40 | 48.70 | 44.51 | 46.96 | 46.96 | 3,084,639 |
08 May 2024 | 45.80 | 46.39 | 44.29 | 46.39 | 46.39 | 1,374,731 |
07 May 2024 | 42.94 | 44.19 | 42.60 | 44.19 | 44.19 | 7,189,541 |
06 May 2024 | 42.09 | 42.09 | 38.25 | 42.09 | 42.09 | 5,375,371 |
03 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 641,772 |
02 May 2024 | 35.48 | 38.19 | 35.27 | 38.19 | 38.19 | 3,439,050 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 32.09 | 34.72 | 30.99 | 34.72 | 34.72 | 3,164,562 |
29 Apr 2024 | 29.15 | 31.57 | 29.13 | 31.57 | 31.57 | 2,789,710 |
26 Apr 2024 | 30.20 | 30.75 | 28.30 | 28.70 | 28.70 | 437,496 |
25 Apr 2024 | 29.71 | 30.85 | 29.50 | 29.77 | 29.77 | 875,216 |
24 Apr 2024 | 33.78 | 34.33 | 28.75 | 29.12 | 29.12 | 4,872,854 |
23 Apr 2024 | 30.40 | 31.21 | 29.67 | 31.21 | 31.21 | 884,897 |
22 Apr 2024 | 24.07 | 28.38 | 23.65 | 28.38 | 28.38 | 1,900,518 |
19 Apr 2024 | 20.18 | 24.63 | 19.64 | 23.65 | 23.65 | 2,892,793 |
18 Apr 2024 | 22.47 | 23.36 | 20.25 | 20.53 | 20.53 | 1,372,802 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 18.10 | 21.67 | 18.10 | 21.67 | 21.67 | 1,139,398 |
15 Apr 2024 | 19.10 | 19.10 | 17.90 | 18.06 | 18.06 | 425,669 |
12 Apr 2024 | 19.96 | 20.29 | 18.70 | 19.00 | 19.00 | 400,701 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 20.42 | 20.57 | 19.75 | 20.00 | 20.00 | 122,841 |
09 Apr 2024 | 20.83 | 21.10 | 20.04 | 20.20 | 20.20 | 189,504 |
08 Apr 2024 | 19.95 | 20.83 | 19.35 | 20.46 | 20.46 | 476,010 |
05 Apr 2024 | 19.49 | 20.30 | 19.15 | 19.74 | 19.74 | 572,228 |
04 Apr 2024 | 19.41 | 19.75 | 18.86 | 19.42 | 19.42 | 267,726 |
03 Apr 2024 | 18.57 | 20.40 | 18.16 | 19.36 | 19.36 | 821,223 |
02 Apr 2024 | 17.33 | 18.70 | 17.30 | 18.56 | 18.56 | 235,203 |
01 Apr 2024 | 16.95 | 17.40 | 16.65 | 17.22 | 17.22 | 144,118 |
28 Mar 2024 | 16.50 | 16.89 | 16.39 | 16.62 | 16.62 | 463,207 |
27 Mar 2024 | 16.46 | 16.83 | 16.00 | 16.19 | 16.19 | 343,792 |
26 Mar 2024 | 17.39 | 17.39 | 16.04 | 16.40 | 16.40 | 193,510 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 17.15 | 17.50 | 17.00 | 17.38 | 17.38 | 110,042 |
21 Mar 2024 | 17.00 | 17.34 | 16.84 | 17.03 | 17.03 | 58,570 |
20 Mar 2024 | 16.77 | 16.91 | 16.35 | 16.60 | 16.60 | 61,624 |
19 Mar 2024 | 17.32 | 17.45 | 16.27 | 16.47 | 16.47 | 203,668 |
18 Mar 2024 | 17.30 | 17.50 | 16.58 | 16.98 | 16.98 | 71,821 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.33 | 17.20 | 15.33 | 16.84 | 16.84 | 202,712 |
13 Mar 2024 | 16.59 | 17.80 | 15.49 | 15.64 | 15.64 | 703,965 |
12 Mar 2024 | 17.39 | 17.68 | 16.38 | 16.92 | 16.92 | 97,729 |
11 Mar 2024 | 18.43 | 18.43 | 17.21 | 17.33 | 17.33 | 76,163 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 17.98 | 18.44 | 17.81 | 18.07 | 18.07 | 63,920 |
06 Mar 2024 | 18.32 | 18.32 | 17.40 | 17.76 | 17.76 | 66,146 |
05 Mar 2024 | 18.70 | 18.78 | 18.15 | 18.23 | 18.23 | 55,693 |
04 Mar 2024 | 19.12 | 19.38 | 18.50 | 18.59 | 18.59 | 150,370 |
01 Mar 2024 | 17.80 | 18.58 | 17.80 | 18.31 | 18.31 | 62,015 |
29 Feb 2024 | 17.98 | 18.00 | 17.73 | 17.73 | 17.73 | 151,737 |
28 Feb 2024 | 19.60 | 19.82 | 18.66 | 18.66 | 18.66 | 114,837 |
27 Feb 2024 | 20.01 | 20.32 | 19.52 | 19.64 | 19.64 | 133,304 |
26 Feb 2024 | 20.71 | 20.71 | 20.01 | 20.11 | 20.11 | 108,801 |
23 Feb 2024 | 20.23 | 20.39 | 19.97 | 20.34 | 20.34 | 139,673 |
22 Feb 2024 | 20.47 | 20.47 | 19.60 | 19.93 | 19.93 | 154,884 |
21 Feb 2024 | 20.70 | 21.23 | 20.00 | 20.20 | 20.20 | 326,723 |
20 Feb 2024 | 21.04 | 21.27 | 20.55 | 20.70 | 20.70 | 149,885 |
16 Feb 2024 | 20.97 | 20.97 | 20.30 | 20.43 | 20.43 | 192,269 |
15 Feb 2024 | 20.23 | 20.70 | 20.12 | 20.70 | 20.70 | 323,700 |
14 Feb 2024 | 18.82 | 20.20 | 18.62 | 19.72 | 19.72 | 118,255 |
13 Feb 2024 | 20.08 | 20.42 | 19.48 | 19.52 | 19.52 | 223,392 |
12 Feb 2024 | 22.37 | 22.40 | 20.48 | 20.50 | 20.50 | 328,495 |
09 Feb 2024 | 20.98 | 21.69 | 20.15 | 21.55 | 21.55 | 779,905 |
08 Feb 2024 | 23.90 | 24.00 | 20.36 | 20.66 | 20.66 | 1,814,548 |
07 Feb 2024 | 21.22 | 22.47 | 21.22 | 22.47 | 22.47 | 1,462,999 |
06 Feb 2024 | 20.16 | 20.48 | 20.00 | 20.43 | 20.43 | 440,967 |
05 Feb 2024 | 19.34 | 20.25 | 19.22 | 19.60 | 19.60 | 783,364 |
02 Feb 2024 | 20.07 | 20.46 | 18.90 | 19.35 | 19.35 | 394,070 |
01 Feb 2024 | 19.45 | 19.85 | 19.05 | 19.64 | 19.64 | 2,135,434 |
31 Jan 2024 | 18.17 | 18.91 | 17.76 | 18.91 | 18.91 | 1,162,599 |
30 Jan 2024 | 18.42 | 18.57 | 17.91 | 18.01 | 18.01 | 101,243 |
29 Jan 2024 | 18.32 | 18.73 | 17.92 | 18.24 | 18.24 | 213,262 |
26 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
25 Jan 2024 | 18.07 | 18.45 | 17.87 | 18.11 | 18.11 | 118,052 |
24 Jan 2024 | 17.95 | 18.66 | 17.67 | 18.36 | 18.36 | 529,987 |
23 Jan 2024 | 18.68 | 19.09 | 17.71 | 17.78 | 17.78 | 224,220 |
22 Jan 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
19 Jan 2024 | 18.29 | 18.68 | 18.00 | 18.26 | 18.26 | 335,106 |
18 Jan 2024 | 18.69 | 19.35 | 17.60 | 18.36 | 18.36 | 483,261 |
17 Jan 2024 | 18.78 | 19.25 | 18.06 | 18.43 | 18.43 | 1,182,093 |
16 Jan 2024 | 18.00 | 18.58 | 17.15 | 18.58 | 18.58 | 1,175,207 |
12 Jan 2024 | 17.00 | 17.00 | 16.80 | 16.86 | 16.86 | 174,140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |