Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.65 | 19.65 | 17.08 | 17.08 | 17.08 | - |
27 Jun 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
26 Jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
25 Jun 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
24 Jun 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
21 Jun 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
20 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
19 Jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
18 Jun 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
17 Jun 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
14 Jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
13 Jun 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
12 Jun 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
11 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
10 Jun 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
07 Jun 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
06 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
05 Jun 2024 | 20.09 | 20.90 | 20.09 | 20.90 | 20.90 | 100 |
04 Jun 2024 | 19.70 | 20.31 | 19.70 | 20.31 | 20.31 | - |
03 Jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
31 May 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
30 May 2024 | 18.58 | 18.58 | 18.55 | 18.55 | 18.55 | - |
29 May 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
28 May 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
27 May 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
24 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
23 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
22 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
21 May 2024 | 20.95 | 20.95 | 20.84 | 20.84 | 20.84 | - |
20 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
17 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
16 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
15 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
14 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
13 May 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
10 May 2024 | 21.69 | 21.69 | 21.58 | 21.58 | 21.58 | - |
09 May 2024 | 21.33 | 21.34 | 21.33 | 21.34 | 21.34 | - |
08 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
07 May 2024 | 21.43 | 22.24 | 21.43 | 22.24 | 22.24 | - |
06 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
03 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
02 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
30 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
29 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
26 Apr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
25 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
24 Apr 2024 | 22.00 | 22.52 | 22.00 | 22.52 | 22.52 | - |
23 Apr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
22 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
19 Apr 2024 | 21.80 | 21.97 | 21.80 | 21.97 | 21.97 | - |
18 Apr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
17 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
16 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
15 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
12 Apr 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 23.62 | - |
11 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
10 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
09 Apr 2024 | 22.31 | 22.59 | 22.31 | 22.59 | 22.59 | - |
08 Apr 2024 | 22.93 | 23.16 | 22.93 | 23.16 | 23.16 | 120 |
05 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
04 Apr 2024 | 23.34 | 23.45 | 23.34 | 23.45 | 23.45 | 7 |
03 Apr 2024 | 23.65 | 23.65 | 23.58 | 23.58 | 23.58 | - |
02 Apr 2024 | 24.74 | 24.86 | 23.89 | 23.89 | 23.89 | 22 |
28 Mar 2024 | 25.01 | 25.01 | 24.74 | 24.74 | 24.74 | - |
27 Mar 2024 | 24.41 | 24.51 | 24.41 | 24.51 | 24.51 | - |
26 Mar 2024 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | - |
25 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
22 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
21 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
20 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
19 Mar 2024 | 24.27 | 24.41 | 24.27 | 24.41 | 24.41 | - |
18 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
15 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
14 Mar 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 100 |
13 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
12 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
11 Mar 2024 | 25.29 | 25.38 | 25.29 | 25.38 | 25.38 | - |
08 Mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
07 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
06 Mar 2024 | 25.22 | 25.22 | 24.60 | 24.60 | 24.60 | 425 |
05 Mar 2024 | 26.25 | 26.37 | 26.25 | 26.37 | 26.37 | - |
04 Mar 2024 | 27.98 | 27.98 | 27.62 | 27.62 | 27.62 | - |
01 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
29 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
28 Feb 2024 | 28.33 | 28.41 | 28.33 | 28.41 | 28.41 | 100 |
27 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
26 Feb 2024 | 26.97 | 26.97 | 26.95 | 26.95 | 26.95 | - |
23 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
22 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
21 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
20 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
19 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
16 Feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
15 Feb 2024 | 26.93 | 27.55 | 26.93 | 27.55 | 27.55 | - |
14 Feb 2024 | 27.01 | 27.06 | 27.01 | 27.06 | 27.06 | - |
13 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
12 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
09 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
08 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
07 Feb 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |