Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 16 |
20 Jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 78 |
19 Jun 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 165 |
18 Jun 2024 | 27.14 | 27.69 | 27.14 | 27.69 | 27.69 | 2,837 |
14 Jun 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 181 |
13 Jun 2024 | 29.21 | 29.21 | 28.25 | 28.25 | 28.25 | 1,019 |
12 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 146 |
11 Jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 28 |
10 Jun 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 55 |
07 Jun 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 56 |
06 Jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1,055 |
05 Jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
04 Jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
03 Jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 5 |
31 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 10 |
30 May 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 9 |
29 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 1,485 |
28 May 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 3 |
27 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 350 |
24 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 564 |
23 May 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 1,147 |
22 May 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 425 |
21 May 2024 | 37.00 | 37.00 | 34.92 | 36.00 | 36.00 | 207 |
17 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 2,801 |
16 May 2024 | 32.36 | 33.97 | 32.36 | 33.50 | 33.50 | 1,690 |
15 May 2024 | 32.39 | 32.39 | 32.35 | 32.36 | 32.36 | 446 |
14 May 2024 | 32.29 | 32.29 | 30.85 | 30.85 | 30.85 | 503 |
13 May 2024 | 27.99 | 30.87 | 27.99 | 30.85 | 30.85 | 326 |
10 May 2024 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | 453 |
09 May 2024 | 30.45 | 30.45 | 29.85 | 30.00 | 30.00 | 333 |
08 May 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 30 |
07 May 2024 | 30.15 | 30.76 | 30.15 | 30.76 | 30.76 | 164 |
06 May 2024 | 32.00 | 32.00 | 30.76 | 30.76 | 30.76 | 103 |
03 May 2024 | 31.98 | 31.98 | 31.36 | 31.38 | 31.38 | 11,646 |
02 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 303 |
30 Apr 2024 | 30.75 | 31.36 | 30.75 | 31.36 | 31.36 | 427 |
29 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 237 |
26 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 216 |
25 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 371 |
24 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 305 |
23 Apr 2024 | 33.90 | 33.90 | 33.32 | 33.32 | 33.32 | 265 |
22 Apr 2024 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | 6 |
19 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 30 |
18 Apr 2024 | 34.83 | 34.83 | 34.14 | 34.14 | 34.14 | 260 |
16 Apr 2024 | 34.14 | 34.83 | 34.14 | 34.83 | 34.83 | 1,318 |
15 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 246 |
12 Apr 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1,458 |
10 Apr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 201 |
09 Apr 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 37.00 | 2,800 |
08 Apr 2024 | 37.90 | 38.32 | 34.68 | 37.27 | 37.27 | 21,667 |
05 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 7,486 |
04 Apr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 615 |
03 Apr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 300 |
02 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 734 |
01 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 224 |
28 Mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1,261 |
27 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 72 |
26 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1,270 |
22 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 167 |
21 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1,769 |
20 Mar 2024 | 22.45 | 22.45 | 21.96 | 22.45 | 22.45 | 11,243 |
19 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 7,183 |
18 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1,358 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 630 |
13 Mar 2024 | 17.61 | 19.45 | 17.61 | 17.61 | 17.61 | 2,244 |
12 Mar 2024 | 19.69 | 19.69 | 18.50 | 18.53 | 18.53 | 816 |
11 Mar 2024 | 19.16 | 20.11 | 18.51 | 19.30 | 19.30 | 5,683 |
07 Mar 2024 | 18.62 | 19.16 | 18.20 | 19.16 | 19.16 | 5,671 |
06 Mar 2024 | 18.35 | 18.35 | 16.62 | 18.25 | 18.25 | 265 |
05 Mar 2024 | 17.54 | 17.54 | 17.48 | 17.48 | 17.48 | 123 |
04 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 292 |
01 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 103 |
29 Feb 2024 | 17.37 | 18.23 | 17.10 | 17.10 | 17.10 | 1,093 |
28 Feb 2024 | 19.00 | 19.17 | 17.37 | 17.37 | 17.37 | 9,436 |
27 Feb 2024 | 17.10 | 18.32 | 17.10 | 18.26 | 18.26 | 2,233 |
26 Feb 2024 | 17.45 | 17.45 | 15.98 | 17.45 | 17.45 | 2,008 |
23 Feb 2024 | 18.48 | 18.48 | 16.76 | 16.77 | 16.77 | 1,210 |
22 Feb 2024 | 16.77 | 17.76 | 16.77 | 17.64 | 17.64 | 1,367 |
21 Feb 2024 | 18.49 | 18.49 | 16.81 | 17.65 | 17.65 | 416 |
20 Feb 2024 | 17.70 | 17.70 | 16.91 | 17.69 | 17.69 | 124 |
19 Feb 2024 | 17.81 | 17.81 | 16.99 | 17.80 | 17.80 | 331 |
16 Feb 2024 | 17.90 | 17.90 | 17.01 | 17.86 | 17.86 | 1,352 |
15 Feb 2024 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 30 |
14 Feb 2024 | 16.30 | 17.97 | 16.30 | 17.95 | 17.95 | 1,003 |
13 Feb 2024 | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | 1,066 |
12 Feb 2024 | 19.00 | 19.95 | 18.05 | 18.05 | 18.05 | 558 |
09 Feb 2024 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | 12 |
08 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
07 Feb 2024 | 20.59 | 20.59 | 20.00 | 20.00 | 20.00 | 263 |
06 Feb 2024 | 20.19 | 20.19 | 18.90 | 20.19 | 20.19 | 1,488 |
05 Feb 2024 | 19.87 | 19.87 | 19.79 | 19.79 | 19.79 | 1,314 |
02 Feb 2024 | 18.06 | 18.93 | 18.06 | 18.93 | 18.93 | 1,696 |
01 Feb 2024 | 18.06 | 18.06 | 16.86 | 18.03 | 18.03 | 2,039 |
31 Jan 2024 | 16.86 | 18.06 | 16.51 | 17.74 | 17.74 | 832 |
30 Jan 2024 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | 233 |
29 Jan 2024 | 17.43 | 18.29 | 17.43 | 18.04 | 18.04 | 1,056 |
25 Jan 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 775 |
24 Jan 2024 | 16.25 | 17.83 | 16.25 | 16.60 | 16.60 | 517 |
23 Jan 2024 | 17.96 | 17.96 | 16.26 | 17.00 | 17.00 | 1,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |