Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 159 |
27 Jun 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
26 Jun 2024 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 54 |
25 Jun 2024 | 32.00 | 33.40 | 32.00 | 33.40 | 33.40 | 12 |
24 Jun 2024 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 30 |
21 Jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2 |
20 Jun 2024 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | 204 |
19 Jun 2024 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 100 |
18 Jun 2024 | 32.00 | 34.00 | 32.00 | 33.60 | 33.60 | 343 |
17 Jun 2024 | 33.40 | 33.60 | 32.40 | 32.40 | 32.40 | 372 |
14 Jun 2024 | 31.60 | 33.40 | 31.60 | 33.40 | 33.40 | 96 |
13 Jun 2024 | 30.20 | 32.60 | 30.20 | 32.60 | 32.60 | 2 |
12 Jun 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 25 |
11 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
10 Jun 2024 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 100 |
07 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
06 Jun 2024 | 30.60 | 30.60 | 28.80 | 30.00 | 30.00 | 535 |
05 Jun 2024 | 28.80 | 30.80 | 28.80 | 30.80 | 30.80 | 272 |
04 Jun 2024 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | 134 |
03 Jun 2024 | 28.00 | 30.60 | 28.00 | 30.60 | 30.60 | 187 |
31 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
30 May 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 805 |
29 May 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 26 |
28 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1 |
27 May 2024 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 668 |
24 May 2024 | 28.60 | 29.40 | 28.60 | 28.60 | 28.60 | 17 |
23 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2 |
22 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 50 |
21 May 2024 | 26.60 | 27.80 | 26.60 | 27.80 | 27.80 | 100 |
20 May 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2 |
17 May 2024 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 424 |
16 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
15 May 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 288 |
14 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
13 May 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 30 |
10 May 2024 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 150 |
09 May 2024 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 24 |
08 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
07 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 16 |
06 May 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 221 |
03 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
02 May 2024 | 24.20 | 25.00 | 24.20 | 24.60 | 24.60 | 2,648 |
30 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 164 |
29 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
26 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
25 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
24 Apr 2024 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 13 |
23 Apr 2024 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 550 |
22 Apr 2024 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | 15 |
19 Apr 2024 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 175 |
18 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
17 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
16 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
15 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
12 Apr 2024 | 22.60 | 24.20 | 22.60 | 24.20 | 24.20 | 34 |
11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
09 Apr 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 10 |
08 Apr 2024 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 14 |
05 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
04 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
03 Apr 2024 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 250 |
02 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5 |
28 Mar 2024 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 1,040 |
27 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
26 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
25 Mar 2024 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 64 |
22 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
21 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
20 Mar 2024 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | 351 |
19 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
18 Mar 2024 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 70 |
15 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
14 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
13 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
12 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
11 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 463 |
08 Mar 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 17 |
07 Mar 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 43 |
06 Mar 2024 | 21.20 | 22.80 | 21.20 | 22.80 | 22.80 | 218 |
05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
04 Mar 2024 | 21.60 | 22.00 | 21.40 | 21.40 | 21.40 | 636 |
01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
29 Feb 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 100 |
28 Feb 2024 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 40 |
27 Feb 2024 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 110 |
26 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
23 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
22 Feb 2024 | 20.60 | 23.00 | 20.60 | 23.00 | 23.00 | 232 |
21 Feb 2024 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 200 |
20 Feb 2024 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 408 |
19 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 175 |
16 Feb 2024 | 19.40 | 21.40 | 19.40 | 21.00 | 21.00 | 980 |
15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
14 Feb 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 300 |
13 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
12 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
08 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 55 |
07 Feb 2024 | 19.10 | 19.70 | 18.90 | 19.70 | 19.70 | 180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |