Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | 111 |
03 Jun 2024 | 37.10 | 38.15 | 36.35 | 38.00 | 38.00 | 6,190 |
31 May 2024 | 34.88 | 36.43 | 34.20 | 36.35 | 36.35 | 11,368 |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 33.25 | 34.23 | 32.60 | 34.19 | 34.19 | 2,094 |
28 May 2024 | 34.20 | 34.20 | 32.60 | 32.60 | 32.60 | 764 |
27 May 2024 | 34.53 | 34.98 | 32.16 | 32.58 | 32.58 | 3,357 |
24 May 2024 | 33.61 | 34.59 | 32.95 | 33.85 | 33.85 | 1,200 |
23 May 2024 | 30.00 | 32.95 | 30.00 | 32.95 | 32.95 | 1,237 |
22 May 2024 | 31.40 | 31.41 | 30.00 | 31.40 | 31.40 | 2,473 |
21 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 495 |
17 May 2024 | 27.67 | 29.00 | 27.50 | 28.50 | 28.50 | 72 |
16 May 2024 | 28.72 | 28.72 | 26.61 | 27.67 | 27.67 | 1,191 |
15 May 2024 | 26.50 | 27.36 | 26.06 | 27.36 | 27.36 | 160 |
14 May 2024 | 27.00 | 27.00 | 26.05 | 26.06 | 26.06 | 96 |
13 May 2024 | 26.50 | 26.83 | 26.50 | 26.83 | 26.83 | 4,082 |
10 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
09 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2 |
08 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
07 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
06 May 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
03 May 2024 | 28.77 | 28.77 | 27.50 | 27.50 | 27.50 | 200 |
02 May 2024 | 27.40 | 27.40 | 26.00 | 27.40 | 27.40 | 11,750 |
30 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,224 |
29 Apr 2024 | 27.30 | 27.30 | 24.81 | 24.86 | 24.86 | 1,150 |
26 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 400 |
25 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
24 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
23 Apr 2024 | 30.15 | 30.15 | 27.29 | 27.30 | 27.30 | 701 |
22 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
19 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
18 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
16 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
15 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
12 Apr 2024 | 27.72 | 28.72 | 27.72 | 28.72 | 28.72 | 55 |
10 Apr 2024 | 30.09 | 30.09 | 29.17 | 29.17 | 29.17 | 209 |
09 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
08 Apr 2024 | 30.69 | 30.70 | 30.69 | 30.70 | 30.70 | 1,449 |
05 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
04 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
03 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
02 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
01 Apr 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 41 |
28 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
27 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
26 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 10 |
22 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
21 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
20 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
19 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
18 Mar 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
13 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
12 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
11 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
07 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
06 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
05 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
04 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
01 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
29 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
28 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
27 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
26 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
23 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
22 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
21 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
20 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
19 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
16 Feb 2024 | 39.95 | 42.00 | 39.95 | 41.71 | 41.71 | 2,607 |
15 Feb 2024 | 38.38 | 42.05 | 38.35 | 42.05 | 42.05 | 1,908 |
14 Feb 2024 | 39.00 | 40.95 | 37.10 | 40.36 | 40.36 | 4,601 |
13 Feb 2024 | 40.00 | 40.00 | 36.39 | 39.00 | 39.00 | 530 |
12 Feb 2024 | 35.75 | 38.30 | 35.75 | 38.30 | 38.30 | 45 |
09 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 91 |
08 Feb 2024 | 40.45 | 40.45 | 38.38 | 38.39 | 38.39 | 1,735 |
07 Feb 2024 | 36.58 | 40.42 | 36.58 | 40.40 | 40.40 | 1,504 |
06 Feb 2024 | 41.00 | 41.00 | 38.50 | 38.50 | 38.50 | 2,392 |
05 Feb 2024 | 39.05 | 39.06 | 39.05 | 39.06 | 39.06 | 2,683 |
02 Feb 2024 | 34.05 | 37.20 | 34.05 | 37.20 | 37.20 | 5,812 |
01 Feb 2024 | 32.10 | 35.43 | 32.10 | 35.43 | 35.43 | 1,065 |
31 Jan 2024 | 35.00 | 36.69 | 33.25 | 33.75 | 33.75 | 3,024 |
30 Jan 2024 | 34.99 | 36.73 | 33.40 | 35.00 | 35.00 | 3,279 |
29 Jan 2024 | 34.84 | 34.99 | 33.33 | 34.99 | 34.99 | 2,436 |
25 Jan 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 438 |
24 Jan 2024 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | 204 |
23 Jan 2024 | 32.26 | 34.75 | 32.26 | 32.75 | 32.75 | 615 |
19 Jan 2024 | 33.55 | 35.10 | 33.55 | 34.00 | 34.00 | 2,208 |
18 Jan 2024 | 33.68 | 35.25 | 32.25 | 33.51 | 33.51 | 658 |
17 Jan 2024 | 32.65 | 35.33 | 32.01 | 33.68 | 33.68 | 2,879 |
16 Jan 2024 | 32.40 | 35.50 | 32.40 | 33.65 | 33.65 | 2,900 |
15 Jan 2024 | 33.40 | 36.86 | 33.40 | 33.84 | 33.84 | 5,410 |
12 Jan 2024 | 33.45 | 35.12 | 33.45 | 35.11 | 35.11 | 3,826 |
11 Jan 2024 | 35.05 | 36.49 | 33.40 | 33.45 | 33.45 | 2,383 |
10 Jan 2024 | 34.53 | 35.00 | 32.83 | 34.99 | 34.99 | 67 |
09 Jan 2024 | 32.89 | 34.53 | 32.89 | 34.53 | 34.53 | 5,350 |
08 Jan 2024 | 32.55 | 34.25 | 32.55 | 32.89 | 32.89 | 2,113 |
05 Jan 2024 | 34.40 | 34.40 | 32.05 | 34.25 | 34.25 | 2,344 |
04 Jan 2024 | 32.79 | 34.42 | 32.79 | 33.55 | 33.55 | 4,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |