Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 21.49 | 21.43 | 21.12 | 21.12 | 21.12 | - |
04 Jul 2024 | 21.49 | 21.49 | 21.45 | 21.45 | 21.45 | - |
03 Jul 2024 | 21.53 | 21.53 | 21.34 | 21.34 | 21.34 | - |
02 Jul 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 21.63 | - |
01 Jul 2024 | 23.27 | 23.27 | 21.92 | 21.92 | 21.92 | - |
28 Jun 2024 | 22.83 | 23.30 | 22.83 | 23.30 | 23.30 | - |
27 Jun 2024 | 24.33 | 24.33 | 24.01 | 24.10 | 24.10 | 300 |
26 Jun 2024 | 24.82 | 24.82 | 24.29 | 24.29 | 24.29 | - |
25 Jun 2024 | 24.84 | 24.88 | 24.84 | 24.88 | 24.88 | - |
24 Jun 2024 | 23.74 | 24.87 | 23.74 | 24.87 | 24.87 | - |
21 Jun 2024 | 24.34 | 24.34 | 24.12 | 24.12 | 24.12 | - |
20 Jun 2024 | 23.42 | 24.01 | 23.42 | 24.01 | 24.01 | - |
19 Jun 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
18 Jun 2024 | 22.73 | 22.73 | 22.62 | 22.62 | 22.62 | - |
17 Jun 2024 | 22.58 | 22.58 | 22.24 | 22.24 | 22.24 | - |
14 Jun 2024 | 23.35 | 23.35 | 22.98 | 22.98 | 22.98 | - |
13 Jun 2024 | 23.63 | 23.63 | 23.57 | 23.57 | 23.57 | - |
12 Jun 2024 | 23.51 | 23.68 | 23.51 | 23.68 | 23.68 | 28 |
11 Jun 2024 | 23.17 | 23.26 | 23.14 | 23.14 | 23.14 | 40 |
10 Jun 2024 | 23.81 | 23.81 | 23.22 | 23.22 | 23.22 | - |
07 Jun 2024 | 23.81 | 23.89 | 23.81 | 23.89 | 23.89 | - |
06 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
05 Jun 2024 | 25.05 | 25.05 | 24.75 | 24.75 | 24.75 | - |
04 Jun 2024 | 25.58 | 25.58 | 24.95 | 24.95 | 24.95 | - |
03 Jun 2024 | 25.60 | 26.00 | 25.45 | 26.00 | 26.00 | 10 |
31 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
30 May 2024 | 20.83 | 25.41 | 20.83 | 25.41 | 25.41 | 925 |
29 May 2024 | 21.17 | 21.17 | 21.16 | 21.16 | 21.16 | - |
28 May 2024 | 20.43 | 21.33 | 20.43 | 21.33 | 21.33 | - |
27 May 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
24 May 2024 | 20.30 | 20.74 | 20.30 | 20.74 | 20.74 | - |
23 May 2024 | 21.10 | 21.10 | 20.75 | 20.75 | 20.75 | - |
22 May 2024 | 20.63 | 21.13 | 20.63 | 21.13 | 21.13 | - |
21 May 2024 | 20.90 | 20.90 | 20.86 | 20.86 | 20.86 | - |
20 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
17 May 2024 | 20.28 | 20.51 | 20.28 | 20.51 | 20.51 | - |
16 May 2024 | 20.42 | 20.42 | 20.35 | 20.35 | 20.35 | - |
15 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
14 May 2024 | 21.36 | 21.59 | 21.36 | 21.59 | 21.59 | 189 |
13 May 2024 | 22.39 | 22.39 | 21.75 | 21.75 | 21.75 | - |
10 May 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
09 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
08 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
07 May 2024 | 21.64 | 21.84 | 21.64 | 21.84 | 21.84 | - |
06 May 2024 | 20.30 | 21.33 | 20.30 | 21.33 | 21.33 | - |
03 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
02 May 2024 | 19.43 | 19.67 | 19.43 | 19.67 | 19.67 | - |
30 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
29 Apr 2024 | 20.55 | 20.68 | 20.07 | 20.07 | 20.07 | 115 |
26 Apr 2024 | 20.61 | 20.61 | 20.56 | 20.56 | 20.56 | 1 |
25 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
24 Apr 2024 | 20.82 | 20.92 | 20.82 | 20.92 | 20.92 | - |
23 Apr 2024 | 20.26 | 20.63 | 20.26 | 20.63 | 20.63 | - |
22 Apr 2024 | 20.43 | 20.43 | 20.19 | 20.19 | 20.19 | - |
19 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
18 Apr 2024 | 20.33 | 20.71 | 20.33 | 20.71 | 20.71 | - |
17 Apr 2024 | 20.45 | 20.45 | 20.05 | 20.05 | 20.05 | - |
16 Apr 2024 | 20.70 | 20.70 | 20.22 | 20.22 | 20.22 | - |
15 Apr 2024 | 20.66 | 20.69 | 20.66 | 20.69 | 20.69 | - |
12 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
11 Apr 2024 | 21.18 | 21.18 | 21.05 | 21.05 | 21.05 | - |
10 Apr 2024 | 21.58 | 21.58 | 21.38 | 21.38 | 21.38 | - |
09 Apr 2024 | 21.97 | 21.97 | 21.50 | 21.50 | 21.50 | - |
08 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
05 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
04 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
03 Apr 2024 | 24.15 | 24.15 | 23.27 | 23.27 | 23.27 | - |
02 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
28 Mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
27 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
26 Mar 2024 | 23.94 | 24.93 | 23.94 | 24.93 | 24.93 | - |
25 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
22 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
21 Mar 2024 | 21.52 | 21.64 | 21.52 | 21.64 | 21.64 | - |
20 Mar 2024 | 21.53 | 21.53 | 21.42 | 21.42 | 21.42 | - |
19 Mar 2024 | 21.15 | 21.51 | 21.15 | 21.51 | 21.51 | - |
18 Mar 2024 | 20.63 | 21.09 | 20.63 | 21.09 | 21.09 | - |
15 Mar 2024 | 21.09 | 21.09 | 20.78 | 20.78 | 20.78 | - |
14 Mar 2024 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | - |
13 Mar 2024 | 22.18 | 22.18 | 21.73 | 21.73 | 21.73 | - |
12 Mar 2024 | 22.17 | 22.18 | 22.17 | 22.18 | 22.18 | - |
11 Mar 2024 | 22.07 | 22.41 | 22.07 | 22.41 | 22.41 | - |
08 Mar 2024 | 22.27 | 22.27 | 21.85 | 21.85 | 21.85 | - |
07 Mar 2024 | 22.15 | 22.53 | 21.67 | 22.53 | 22.53 | 200 |
06 Mar 2024 | 31.44 | 32.04 | 22.61 | 22.61 | 22.61 | 715 |
05 Mar 2024 | 31.10 | 31.81 | 31.10 | 31.81 | 31.81 | - |
04 Mar 2024 | 31.87 | 31.99 | 31.35 | 31.35 | 31.35 | 2 |
01 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
29 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
28 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
27 Feb 2024 | 31.39 | 31.87 | 31.39 | 31.87 | 31.87 | - |
26 Feb 2024 | 32.47 | 32.47 | 31.43 | 31.43 | 31.43 | - |
23 Feb 2024 | 31.50 | 32.40 | 31.50 | 32.40 | 32.40 | - |
22 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
21 Feb 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 30.33 | - |
20 Feb 2024 | 28.65 | 29.35 | 28.65 | 29.35 | 29.35 | - |
19 Feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
16 Feb 2024 | 29.00 | 29.06 | 29.00 | 29.06 | 29.06 | - |
15 Feb 2024 | 28.02 | 29.26 | 28.02 | 29.26 | 29.26 | 352 |
14 Feb 2024 | 28.18 | 28.18 | 28.05 | 28.05 | 28.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |