Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 37 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 24.42 | 24.42 | 24.16 | 24.24 | 24.24 | - |
20 Jun 2024 | 23.80 | 24.42 | 23.80 | 24.42 | 24.42 | - |
19 Jun 2024 | 23.58 | 23.78 | 23.50 | 23.74 | 23.74 | - |
18 Jun 2024 | 23.76 | 23.76 | 23.34 | 23.56 | 23.56 | - |
17 Jun 2024 | 23.04 | 23.72 | 23.00 | 23.72 | 23.72 | - |
14 Jun 2024 | 23.40 | 23.56 | 22.90 | 22.96 | 22.96 | - |
13 Jun 2024 | 24.08 | 24.08 | 23.32 | 23.42 | 23.42 | - |
12 Jun 2024 | 22.86 | 24.14 | 22.86 | 24.08 | 24.08 | - |
11 Jun 2024 | 22.02 | 22.92 | 22.02 | 22.82 | 22.82 | - |
10 Jun 2024 | 21.88 | 22.04 | 21.60 | 22.04 | 22.04 | - |
07 Jun 2024 | 22.26 | 22.26 | 21.94 | 21.98 | 21.98 | - |
06 Jun 2024 | 21.54 | 22.28 | 21.54 | 22.24 | 22.24 | - |
05 Jun 2024 | 21.62 | 22.12 | 21.52 | 22.12 | 22.12 | - |
04 Jun 2024 | 21.28 | 21.50 | 21.18 | 21.50 | 21.50 | - |
03 Jun 2024 | 21.96 | 21.96 | 21.22 | 21.26 | 21.26 | - |
31 May 2024 | 21.42 | 21.76 | 21.32 | 21.76 | 21.76 | - |
30 May 2024 | 21.16 | 21.42 | 21.04 | 21.40 | 21.40 | - |
29 May 2024 | 21.76 | 21.76 | 21.26 | 21.28 | 21.28 | - |
28 May 2024 | 22.46 | 22.68 | 21.80 | 21.80 | 21.80 | - |
27 May 2024 | 22.36 | 22.46 | 22.14 | 22.44 | 22.44 | - |
24 May 2024 | 22.18 | 22.42 | 22.16 | 22.36 | 22.36 | - |
23 May 2024 | 22.84 | 22.84 | 22.20 | 22.20 | 22.20 | - |
22 May 2024 | 21.98 | 22.72 | 21.98 | 22.72 | 22.72 | - |
21 May 2024 | 21.82 | 22.06 | 21.78 | 21.96 | 21.96 | - |
20 May 2024 | 21.46 | 21.90 | 21.38 | 21.86 | 21.86 | - |
17 May 2024 | 20.64 | 21.42 | 20.64 | 21.40 | 21.40 | - |
16 May 2024 | 20.88 | 21.22 | 20.64 | 20.70 | 20.70 | - |
15 May 2024 | 20.44 | 20.88 | 20.38 | 20.84 | 20.84 | - |
14 May 2024 | 20.58 | 20.58 | 20.34 | 20.40 | 20.40 | - |
13 May 2024 | 20.80 | 20.80 | 20.34 | 20.60 | 20.60 | - |
10 May 2024 | 20.46 | 20.80 | 20.30 | 20.80 | 20.80 | - |
09 May 2024 | 20.30 | 20.44 | 20.26 | 20.44 | 20.44 | - |
08 May 2024 | 20.04 | 20.40 | 19.96 | 20.36 | 20.36 | - |
07 May 2024 | 20.12 | 20.12 | 19.84 | 20.08 | 20.08 | - |
06 May 2024 | 20.02 | 20.10 | 19.88 | 20.10 | 20.10 | - |
03 May 2024 | 19.62 | 20.04 | 19.62 | 20.04 | 20.04 | - |
02 May 2024 | 19.67 | 19.80 | 19.46 | 19.62 | 19.62 | - |
30 Apr 2024 | 19.47 | 19.92 | 19.41 | 19.62 | 19.62 | - |
29 Apr 2024 | 19.95 | 19.95 | 19.36 | 19.45 | 19.45 | - |
26 Apr 2024 | 19.48 | 19.91 | 19.48 | 19.90 | 19.90 | - |
25 Apr 2024 | 20.56 | 20.56 | 19.18 | 19.33 | 19.33 | - |
24 Apr 2024 | 20.32 | 20.70 | 20.30 | 20.64 | 20.64 | - |
23 Apr 2024 | 19.57 | 20.40 | 19.57 | 20.26 | 20.26 | - |
22 Apr 2024 | 19.73 | 19.76 | 19.38 | 19.56 | 19.56 | - |
19 Apr 2024 | 19.38 | 19.68 | 19.33 | 19.54 | 19.54 | - |
18 Apr 2024 | 19.51 | 19.70 | 19.51 | 19.61 | 19.61 | - |
17 Apr 2024 | 19.50 | 19.79 | 19.40 | 19.40 | 19.40 | - |
16 Apr 2024 | 19.59 | 19.64 | 19.48 | 19.64 | 19.64 | - |
15 Apr 2024 | 19.70 | 20.14 | 19.64 | 19.78 | 19.78 | 37 |
12 Apr 2024 | 20.62 | 20.90 | 19.72 | 19.72 | 19.72 | - |
11 Apr 2024 | 20.96 | 20.96 | 20.32 | 20.58 | 20.58 | - |
10 Apr 2024 | 21.10 | 21.42 | 20.68 | 20.94 | 20.94 | - |
09 Apr 2024 | 21.00 | 21.34 | 20.76 | 21.02 | 21.02 | - |
08 Apr 2024 | 20.66 | 21.14 | 20.66 | 21.02 | 21.02 | - |
05 Apr 2024 | 20.62 | 20.74 | 20.30 | 20.70 | 20.70 | - |
04 Apr 2024 | 20.98 | 21.02 | 20.64 | 20.64 | 20.64 | - |
03 Apr 2024 | 20.60 | 20.96 | 20.58 | 20.90 | 20.90 | - |
02 Apr 2024 | 21.08 | 21.08 | 20.68 | 20.68 | 20.68 | - |
28 Mar 2024 | 21.28 | 21.42 | 21.10 | 21.14 | 21.14 | - |
27 Mar 2024 | 21.46 | 21.60 | 21.22 | 21.30 | 21.30 | - |
26 Mar 2024 | 21.88 | 21.88 | 21.42 | 21.42 | 21.42 | - |
25 Mar 2024 | 21.72 | 21.96 | 21.52 | 21.84 | 21.84 | - |
22 Mar 2024 | 21.56 | 21.80 | 21.44 | 21.72 | 21.72 | - |
21 Mar 2024 | 21.48 | 21.74 | 21.48 | 21.68 | 21.68 | - |
20 Mar 2024 | 21.04 | 21.36 | 20.90 | 21.34 | 21.34 | - |
19 Mar 2024 | 20.78 | 21.12 | 20.50 | 21.06 | 21.06 | - |
18 Mar 2024 | 21.04 | 21.08 | 20.78 | 20.80 | 20.80 | - |
15 Mar 2024 | 20.80 | 21.06 | 20.70 | 20.98 | 20.98 | - |
14 Mar 2024 | 20.90 | 21.02 | 20.78 | 20.82 | 20.82 | - |
13 Mar 2024 | 20.94 | 21.04 | 20.72 | 20.94 | 20.94 | - |
12 Mar 2024 | 20.64 | 20.94 | 20.32 | 20.94 | 20.94 | - |
11 Mar 2024 | 20.82 | 20.82 | 20.28 | 20.54 | 20.54 | - |
08 Mar 2024 | 20.46 | 20.94 | 20.46 | 20.88 | 20.88 | - |
07 Mar 2024 | 20.08 | 20.46 | 19.86 | 20.46 | 20.46 | - |
06 Mar 2024 | 19.96 | 20.22 | 19.84 | 20.14 | 20.14 | - |
05 Mar 2024 | 20.48 | 20.48 | 19.86 | 19.86 | 19.86 | - |
04 Mar 2024 | 20.76 | 20.76 | 20.48 | 20.56 | 20.56 | - |
01 Mar 2024 | 20.52 | 20.78 | 20.50 | 20.78 | 20.78 | - |
29 Feb 2024 | 20.54 | 20.72 | 20.38 | 20.46 | 20.46 | - |
28 Feb 2024 | 20.64 | 20.64 | 20.40 | 20.52 | 20.52 | - |
27 Feb 2024 | 20.68 | 20.78 | 20.54 | 20.66 | 20.66 | - |
26 Feb 2024 | 20.94 | 21.02 | 20.70 | 20.76 | 20.76 | - |
23 Feb 2024 | 21.14 | 21.18 | 20.90 | 21.00 | 21.00 | - |
22 Feb 2024 | 21.02 | 21.40 | 20.88 | 21.14 | 21.14 | - |
21 Feb 2024 | 20.88 | 20.88 | 20.68 | 20.88 | 20.88 | - |
20 Feb 2024 | 21.08 | 21.08 | 20.70 | 20.82 | 20.82 | - |
19 Feb 2024 | 20.98 | 21.12 | 20.86 | 21.10 | 21.10 | - |
16 Feb 2024 | 20.98 | 21.06 | 20.90 | 20.98 | 20.98 | - |
15 Feb 2024 | 20.88 | 21.04 | 20.78 | 20.98 | 20.98 | - |
14 Feb 2024 | 20.78 | 20.86 | 20.74 | 20.84 | 20.84 | - |
13 Feb 2024 | 21.34 | 21.36 | 20.60 | 20.70 | 20.70 | - |
12 Feb 2024 | 21.58 | 21.82 | 21.34 | 21.34 | 21.34 | - |
09 Feb 2024 | 21.48 | 21.68 | 21.46 | 21.62 | 21.62 | - |
08 Feb 2024 | 21.72 | 21.72 | 20.82 | 21.48 | 21.48 | - |
07 Feb 2024 | 19.67 | 22.24 | 19.67 | 21.70 | 21.70 | - |
06 Feb 2024 | 19.69 | 19.93 | 19.37 | 19.62 | 19.62 | - |
05 Feb 2024 | 20.02 | 20.02 | 19.48 | 19.60 | 19.60 | - |
02 Feb 2024 | 20.36 | 20.46 | 19.99 | 20.06 | 20.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |