Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 23.76 | 23.76 | 21.71 | 21.73 | 21.73 | 3,768 |
15 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 21.39 | 22.74 | 21.39 | 22.27 | 22.27 | 536 |
13 Jun 2024 | 21.43 | 24.35 | 17.17 | 21.39 | 21.39 | 5,235 |
12 Jun 2024 | 24.18 | 25.98 | 15.53 | 21.43 | 21.43 | 28,088 |
11 Jun 2024 | 21.63 | 24.42 | 19.54 | 24.18 | 24.18 | 3,705 |
10 Jun 2024 | 24.28 | 25.41 | 20.73 | 21.63 | 21.63 | 6,216 |
09 Jun 2024 | 24.05 | 24.29 | 23.43 | 24.28 | 24.28 | 678 |
08 Jun 2024 | 25.30 | 25.31 | 23.84 | 24.05 | 24.05 | 21,358 |
07 Jun 2024 | 25.84 | 26.29 | 24.00 | 25.30 | 25.30 | 7,010 |
06 Jun 2024 | 24.84 | 28.61 | 24.75 | 25.84 | 25.84 | 4,328 |
05 Jun 2024 | 25.73 | 26.08 | 24.72 | 24.84 | 24.84 | 11,127 |
04 Jun 2024 | 26.12 | 29.53 | 25.59 | 25.73 | 25.73 | 10,322 |
03 Jun 2024 | 24.39 | 30.04 | 22.65 | 26.12 | 26.12 | 9,143 |
02 Jun 2024 | 26.38 | 26.46 | 19.05 | 24.39 | 24.39 | 21,320 |
01 Jun 2024 | 25.53 | 28.80 | 25.48 | 26.38 | 26.38 | 1,154 |
31 May 2024 | 27.51 | 28.15 | 25.44 | 25.53 | 25.53 | 6,484 |
30 May 2024 | 27.92 | 28.18 | 27.03 | 27.51 | 27.51 | 2,695 |
29 May 2024 | 26.92 | 30.09 | 26.00 | 27.92 | 27.92 | 3,297 |
28 May 2024 | 30.34 | 30.62 | 26.53 | 26.92 | 26.92 | 3,962 |
27 May 2024 | 30.86 | 33.37 | 28.88 | 30.34 | 30.34 | 22,236 |
26 May 2024 | 30.90 | 35.14 | 30.45 | 30.86 | 30.86 | 10,522 |
25 May 2024 | 30.09 | 30.95 | 29.56 | 30.90 | 30.90 | 6,156 |
24 May 2024 | 32.71 | 33.73 | 29.92 | 30.09 | 30.09 | 1,803 |
23 May 2024 | 38.10 | 38.20 | 32.04 | 32.71 | 32.71 | 20,080 |
22 May 2024 | 35.06 | 40.33 | 34.90 | 38.10 | 38.10 | 10,224 |
21 May 2024 | 40.37 | 40.49 | 35.06 | 35.06 | 35.06 | 15,675 |
20 May 2024 | 33.05 | 40.45 | 28.00 | 40.37 | 40.37 | 15,268 |
19 May 2024 | 27.24 | 33.16 | 27.22 | 33.05 | 33.05 | 6,652 |
18 May 2024 | 34.68 | 34.74 | 26.56 | 27.24 | 27.24 | 2,051 |
17 May 2024 | 30.55 | 34.70 | 28.67 | 34.68 | 34.68 | 13,332 |
16 May 2024 | 33.06 | 33.07 | 30.54 | 30.55 | 30.55 | 6,451 |
15 May 2024 | 27.47 | 33.07 | 27.34 | 33.06 | 33.06 | 2,905 |
14 May 2024 | 30.17 | 32.74 | 27.45 | 27.47 | 27.47 | 10,031 |
13 May 2024 | 37.21 | 37.36 | 28.55 | 30.17 | 30.17 | 14,563 |
12 May 2024 | 32.02 | 37.39 | 30.44 | 37.21 | 37.21 | 3,912 |
11 May 2024 | 34.88 | 35.82 | 32.02 | 32.02 | 32.02 | 1,326 |
10 May 2024 | 32.24 | 40.46 | 32.04 | 34.88 | 34.88 | 188 |
09 May 2024 | 31.12 | 32.37 | 30.82 | 32.24 | 32.24 | 2,266 |
08 May 2024 | 32.56 | 32.66 | 30.04 | 31.12 | 31.12 | 523 |
07 May 2024 | 34.74 | 35.72 | 26.95 | 32.56 | 32.56 | 43,650 |
06 May 2024 | 45.48 | 45.84 | 34.74 | 34.74 | 34.74 | 12,990 |
05 May 2024 | 46.47 | 46.54 | 35.99 | 45.48 | 45.48 | 23,999 |
04 May 2024 | 41.49 | 47.37 | 37.64 | 46.47 | 46.47 | 18,789 |
03 May 2024 | 34.97 | 41.71 | 33.94 | 41.49 | 41.49 | 5,845 |
02 May 2024 | 35.69 | 36.75 | 31.73 | 34.97 | 34.97 | 8,876 |
01 May 2024 | 30.33 | 37.47 | 29.96 | 35.69 | 35.69 | 17,016 |
30 Apr 2024 | 59.39 | 60.39 | 28.80 | 30.33 | 30.33 | 97,626 |
29 Apr 2024 | 24.15 | 59.62 | 14.81 | 59.39 | 59.39 | 898,825 |
28 Apr 2024 | 29.52 | 31.02 | 24.15 | 24.15 | 24.15 | 4,971 |
27 Apr 2024 | 27.30 | 29.56 | 26.59 | 29.52 | 29.52 | 1,404 |
26 Apr 2024 | 25.01 | 30.35 | 24.50 | 27.30 | 27.30 | 5,874 |
25 Apr 2024 | 24.98 | 27.48 | 24.83 | 25.01 | 25.01 | 2,636 |
24 Apr 2024 | 24.97 | 28.64 | 24.79 | 24.98 | 24.98 | 12,841 |
23 Apr 2024 | 23.08 | 25.41 | 22.58 | 24.97 | 24.97 | 8,367 |
22 Apr 2024 | 25.08 | 28.28 | 22.33 | 23.08 | 23.08 | 1,959 |
21 Apr 2024 | 26.68 | 30.50 | 23.10 | 25.08 | 25.08 | 7,364 |
20 Apr 2024 | 22.77 | 26.74 | 21.62 | 26.68 | 26.68 | 22,781 |
19 Apr 2024 | 26.47 | 26.93 | 21.80 | 22.77 | 22.77 | 9,011 |
18 Apr 2024 | 25.47 | 27.28 | 24.56 | 26.47 | 26.47 | 23,898 |
17 Apr 2024 | 27.39 | 27.58 | 24.49 | 25.47 | 25.47 | 2,297 |
16 Apr 2024 | 24.23 | 27.65 | 20.83 | 27.39 | 27.39 | 5,573 |
15 Apr 2024 | 27.85 | 27.86 | 23.10 | 24.23 | 24.23 | 10,740 |
14 Apr 2024 | 27.01 | 28.99 | 24.21 | 27.85 | 27.85 | 13,836 |
13 Apr 2024 | 30.03 | 30.57 | 25.38 | 27.01 | 27.01 | 1,615 |
12 Apr 2024 | 28.50 | 31.50 | 26.23 | 30.03 | 30.03 | 5,242 |
11 Apr 2024 | 21.92 | 29.10 | 21.87 | 28.50 | 28.50 | 11,934 |
10 Apr 2024 | 30.49 | 31.51 | 21.48 | 21.92 | 21.92 | 8,101 |
09 Apr 2024 | 34.09 | 34.21 | 22.02 | 30.49 | 30.49 | 27,560 |
08 Apr 2024 | 29.89 | 34.28 | 28.76 | 34.09 | 34.09 | 9,737 |
07 Apr 2024 | 32.54 | 36.69 | 28.71 | 29.89 | 29.89 | 21,178 |
06 Apr 2024 | 37.17 | 37.34 | 23.53 | 32.54 | 32.54 | 6,073 |
05 Apr 2024 | 40.10 | 40.10 | 30.31 | 37.17 | 37.17 | 148,723 |
04 Apr 2024 | 23.18 | 43.86 | 22.25 | 40.10 | 40.10 | 282,258 |
03 Apr 2024 | 20.88 | 23.35 | 20.70 | 23.18 | 23.18 | 11,011 |
02 Apr 2024 | 25.57 | 67.19 | 20.28 | 20.88 | 20.88 | 1,079 |
01 Apr 2024 | 25.88 | 26.91 | 19.91 | 25.57 | 25.57 | 10,434 |
31 Mar 2024 | 20.03 | 26.35 | 17.80 | 25.88 | 25.88 | 1,283 |
30 Mar 2024 | 21.82 | 23.02 | 19.80 | 20.03 | 20.03 | 5,421 |
29 Mar 2024 | 21.55 | 24.85 | 20.43 | 21.82 | 21.82 | 9,236 |
28 Mar 2024 | 24.88 | 25.14 | 16.55 | 21.55 | 21.55 | 7,598 |
27 Mar 2024 | 22.20 | 27.36 | 7.01 | 24.88 | 24.88 | 16,398 |
26 Mar 2024 | 20.89 | 24.67 | 20.67 | 22.20 | 22.20 | 16,227 |
25 Mar 2024 | 22.39 | 23.73 | 20.69 | 20.89 | 20.89 | 22,654 |
24 Mar 2024 | 23.16 | 23.86 | 21.60 | 22.39 | 22.39 | 14,036 |
23 Mar 2024 | 21.15 | 23.50 | 21.15 | 23.16 | 23.16 | 9,008 |
22 Mar 2024 | 22.73 | 23.01 | 20.92 | 21.15 | 21.15 | 5,175 |
21 Mar 2024 | 26.60 | 26.60 | 22.51 | 22.73 | 22.73 | 12,146 |
20 Mar 2024 | 31.50 | 31.59 | 21.69 | 26.60 | 26.60 | 31,616 |
19 Mar 2024 | 24.72 | 32.22 | 23.59 | 31.50 | 31.50 | 6,920 |
18 Mar 2024 | 29.30 | 30.37 | 22.52 | 24.72 | 24.72 | 32,740 |
17 Mar 2024 | 24.45 | 31.81 | 23.96 | 29.30 | 29.30 | 24,920 |
16 Mar 2024 | 23.07 | 24.98 | 23.06 | 24.45 | 24.45 | 7,060 |
15 Mar 2024 | 23.32 | 23.66 | 19.99 | 23.07 | 23.07 | 46,726 |
14 Mar 2024 | 25.26 | 26.05 | 23.24 | 23.32 | 23.32 | 30,146 |
13 Mar 2024 | 26.24 | 26.60 | 25.21 | 25.26 | 25.26 | 1,539 |
12 Mar 2024 | 26.44 | 27.82 | 25.47 | 26.24 | 26.24 | 17,299 |
11 Mar 2024 | 26.27 | 27.83 | 24.49 | 26.44 | 26.44 | 71,657 |
10 Mar 2024 | 25.89 | 27.73 | 24.92 | 26.27 | 26.27 | 17,106 |
09 Mar 2024 | 26.63 | 28.44 | 25.20 | 25.89 | 25.89 | 17,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |