Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 50.00 | 45.60 | 45.60 | 50.00 | 50.00 | 1 |
27 Jun 2024 | 47.50 | 51.46 | 45.00 | 50.00 | 50.00 | 3,023 |
26 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
25 Jun 2024 | 47.50 | 51.46 | 48.00 | 47.50 | 47.50 | 7,607 |
24 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
21 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
20 Jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
19 Jun 2024 | 47.00 | 48.00 | 46.77 | 47.50 | 47.50 | 11,449 |
18 Jun 2024 | 47.00 | 47.00 | 46.72 | 47.00 | 47.00 | 22,884 |
17 Jun 2024 | 47.00 | 51.40 | 50.00 | 47.00 | 47.00 | 5,220 |
14 Jun 2024 | 47.00 | 51.40 | 42.60 | 47.00 | 47.00 | 139 |
13 Jun 2024 | 47.00 | 49.00 | 47.60 | 48.00 | 48.00 | 10,563 |
12 Jun 2024 | 47.00 | 51.70 | 49.00 | 47.00 | 47.00 | 3,144 |
11 Jun 2024 | 47.00 | 52.00 | 49.00 | 49.00 | 49.00 | 202 |
10 Jun 2024 | 47.00 | 46.60 | 46.60 | 47.00 | 47.00 | 2,500 |
07 Jun 2024 | 47.00 | 51.70 | 51.70 | 47.00 | 47.00 | 1 |
06 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
05 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
04 Jun 2024 | 47.00 | 52.00 | 52.00 | 47.00 | 47.00 | 803 |
03 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
31 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 3,883 |
30 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 600 |
29 May 2024 | 47.00 | 52.00 | 42.00 | 47.00 | 47.00 | 90 |
28 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
24 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
23 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 1 |
22 May 2024 | 47.00 | 51.20 | 51.20 | 47.00 | 47.00 | 3 |
21 May 2024 | 47.00 | 45.15 | 45.15 | 47.00 | 47.00 | 3,960 |
20 May 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
17 May 2024 | 47.00 | 50.80 | 50.80 | 47.00 | 47.00 | 3,098 |
16 May 2024 | 47.00 | 44.50 | 44.50 | 47.00 | 47.00 | 421 |
15 May 2024 | 47.00 | 50.80 | 46.00 | 47.00 | 47.00 | 21,955 |
14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
13 May 2024 | 50.00 | 55.00 | 46.00 | 50.00 | 50.00 | 134 |
10 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,000 |
09 May 2024 | 50.00 | 50.00 | 46.00 | 50.00 | 50.00 | 14,319 |
08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10 |
07 May 2024 | 50.00 | 46.00 | 46.00 | 50.00 | 50.00 | 6 |
03 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
02 May 2024 | 50.00 | 51.20 | 45.00 | 50.00 | 50.00 | 37,148 |
01 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
30 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
29 Apr 2024 | 50.00 | 51.47 | 49.33 | 50.00 | 50.00 | 30,812 |
26 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 5,914 |
25 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 400 |
24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
23 Apr 2024 | 50.00 | 49.00 | 45.00 | 50.00 | 50.00 | 9,468 |
22 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 13 |
19 Apr 2024 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | 13,361 |
18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
17 Apr 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 7 |
16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
11 Apr 2024 | 50.00 | 49.33 | 49.33 | 50.00 | 50.00 | 183 |
10 Apr 2024 | 50.00 | 55.00 | 49.33 | 50.00 | 50.00 | 1,276 |
09 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,875 |
08 Apr 2024 | 50.00 | 55.00 | 49.80 | 50.00 | 50.00 | 19,133 |
05 Apr 2024 | 50.00 | 49.80 | 49.80 | 50.00 | 50.00 | 1,200 |
04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,524 |
02 Apr 2024 | 51.00 | 49.00 | 49.00 | 50.00 | 50.00 | 8 |
28 Mar 2024 | 50.00 | 55.47 | 47.00 | 51.00 | 51.00 | 29,968 |
27 Mar 2024 | 50.00 | 48.80 | 47.20 | 50.00 | 50.00 | 2,851 |
26 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
25 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Mar 2024 | 50.00 | 48.80 | 48.80 | 50.00 | 50.00 | 1,600 |
21 Mar 2024 | 50.00 | 47.20 | 47.20 | 50.00 | 50.00 | 400 |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
19 Mar 2024 | 50.00 | 45.00 | 45.00 | 50.00 | 50.00 | 36 |
18 Mar 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 124 |
15 Mar 2024 | 50.00 | 54.50 | 52.00 | 50.00 | 50.00 | 5,036 |
14 Mar 2024 | 50.00 | 49.95 | 49.72 | 50.00 | 50.00 | 9,400 |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
11 Mar 2024 | 50.00 | 54.50 | 47.50 | 50.00 | 50.00 | 4,507 |
08 Mar 2024 | 50.00 | 54.50 | 48.00 | 50.00 | 50.00 | 2,573 |
07 Mar 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 309 |
06 Mar 2024 | 50.00 | 55.00 | 46.00 | 50.00 | 50.00 | 17,050 |
05 Mar 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 30,000 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
29 Feb 2024 | 50.00 | 53.00 | 53.00 | 50.00 | 50.00 | 66 |
28 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,000 |
27 Feb 2024 | 50.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,477 |
26 Feb 2024 | 50.00 | 55.00 | 45.00 | 48.00 | 48.00 | 14,981 |
23 Feb 2024 | 50.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
22 Feb 2024 | 50.00 | 54.00 | 47.00 | 50.00 | 50.00 | 7,047 |
21 Feb 2024 | 50.00 | 49.60 | 47.00 | 50.00 | 50.00 | 268 |
20 Feb 2024 | 50.00 | 49.60 | 48.05 | 50.00 | 50.00 | 6,769 |
19 Feb 2024 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 32 |
16 Feb 2024 | 48.00 | 53.00 | 48.00 | 53.00 | 53.00 | 76,299 |
15 Feb 2024 | 40.00 | 52.50 | 35.60 | 48.00 | 48.00 | 90,317 |
14 Feb 2024 | 62.50 | 65.00 | 58.30 | 60.50 | 60.50 | 5,533 |
13 Feb 2024 | 62.50 | 62.89 | 58.50 | 58.50 | 58.50 | 5,789 |
12 Feb 2024 | 62.50 | 64.70 | 60.00 | 62.50 | 62.50 | 17,802 |
09 Feb 2024 | 62.50 | 64.70 | 60.30 | 62.50 | 62.50 | 10 |
08 Feb 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 293 |
07 Feb 2024 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 5,082 |
06 Feb 2024 | 60.50 | 65.00 | 61.00 | 64.00 | 64.00 | 58,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |