Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 25.50 | 25.99 | 25.45 | 25.99 | 25.99 | 75 |
31 May 2024 | 23.80 | 24.59 | 23.31 | 24.59 | 24.59 | - |
30 May 2024 | 20.40 | 26.04 | 20.40 | 24.63 | 24.63 | 75 |
29 May 2024 | 21.05 | 21.55 | 21.01 | 21.16 | 21.16 | - |
28 May 2024 | 20.22 | 21.30 | 20.22 | 21.30 | 21.30 | - |
27 May 2024 | 20.26 | 20.26 | 20.22 | 20.25 | 20.25 | - |
24 May 2024 | 20.19 | 20.70 | 20.17 | 20.59 | 20.59 | - |
23 May 2024 | 21.01 | 21.01 | 20.57 | 20.57 | 20.57 | - |
22 May 2024 | 20.99 | 21.40 | 20.97 | 21.05 | 21.05 | - |
21 May 2024 | 20.79 | 21.10 | 20.70 | 20.70 | 20.70 | - |
20 May 2024 | 20.07 | 20.75 | 20.01 | 20.74 | 20.74 | - |
17 May 2024 | 20.16 | 20.26 | 20.16 | 20.26 | 20.26 | - |
16 May 2024 | 20.30 | 20.31 | 20.07 | 20.07 | 20.07 | - |
15 May 2024 | 21.10 | 21.10 | 20.49 | 20.51 | 20.51 | - |
14 May 2024 | 21.03 | 21.69 | 21.00 | 21.35 | 21.35 | - |
13 May 2024 | 22.30 | 22.30 | 21.67 | 21.67 | 21.67 | - |
10 May 2024 | 22.63 | 22.80 | 22.26 | 22.26 | 22.26 | - |
09 May 2024 | 22.07 | 22.23 | 22.07 | 22.23 | 22.23 | - |
08 May 2024 | 21.89 | 22.19 | 21.87 | 21.87 | 21.87 | - |
07 May 2024 | 21.55 | 21.77 | 21.55 | 21.77 | 21.77 | - |
06 May 2024 | 20.19 | 21.33 | 20.19 | 21.33 | 21.33 | - |
03 May 2024 | 20.01 | 20.27 | 19.91 | 20.02 | 20.02 | - |
02 May 2024 | 19.34 | 19.81 | 19.32 | 19.81 | 19.81 | - |
30 Apr 2024 | 19.92 | 19.92 | 19.44 | 19.44 | 19.44 | - |
29 Apr 2024 | 20.48 | 20.48 | 20.00 | 20.00 | 20.00 | - |
26 Apr 2024 | 20.45 | 20.80 | 20.41 | 20.50 | 20.50 | - |
25 Apr 2024 | 21.18 | 21.24 | 20.76 | 20.89 | 20.89 | - |
24 Apr 2024 | 20.73 | 21.06 | 20.49 | 21.06 | 21.06 | - |
23 Apr 2024 | 20.16 | 20.68 | 20.10 | 20.61 | 20.61 | - |
22 Apr 2024 | 20.33 | 20.52 | 20.29 | 20.52 | 20.52 | - |
19 Apr 2024 | 20.09 | 20.78 | 20.09 | 20.45 | 20.45 | - |
18 Apr 2024 | 20.25 | 20.60 | 20.21 | 20.38 | 20.38 | - |
17 Apr 2024 | 20.19 | 20.33 | 19.97 | 20.33 | 20.33 | - |
16 Apr 2024 | 20.60 | 20.64 | 20.13 | 20.13 | 20.13 | - |
15 Apr 2024 | 20.58 | 20.62 | 20.48 | 20.52 | 20.52 | - |
12 Apr 2024 | 21.61 | 21.71 | 20.75 | 20.75 | 20.75 | - |
11 Apr 2024 | 21.03 | 21.38 | 21.00 | 21.38 | 21.38 | - |
10 Apr 2024 | 21.43 | 21.44 | 21.18 | 21.18 | 21.18 | - |
09 Apr 2024 | 21.88 | 21.92 | 21.50 | 21.73 | 21.73 | - |
08 Apr 2024 | 22.08 | 22.19 | 21.85 | 22.19 | 22.19 | - |
05 Apr 2024 | 22.42 | 22.58 | 22.35 | 22.35 | 22.35 | - |
04 Apr 2024 | 23.28 | 23.29 | 22.65 | 22.65 | 22.65 | - |
03 Apr 2024 | 23.95 | 24.00 | 23.08 | 23.08 | 23.08 | - |
02 Apr 2024 | 25.51 | 25.51 | 24.15 | 24.15 | 24.15 | 50 |
28 Mar 2024 | 26.31 | 26.42 | 26.08 | 26.08 | 26.08 | - |
27 Mar 2024 | 24.82 | 26.51 | 24.81 | 26.51 | 26.51 | - |
26 Mar 2024 | 23.85 | 24.82 | 23.85 | 24.82 | 24.82 | - |
25 Mar 2024 | 22.48 | 24.02 | 22.48 | 24.02 | 24.02 | - |
22 Mar 2024 | 21.30 | 22.56 | 21.30 | 22.56 | 22.56 | - |
21 Mar 2024 | 21.65 | 21.68 | 21.65 | 21.68 | 21.68 | - |
20 Mar 2024 | 21.49 | 21.50 | 21.33 | 21.42 | 21.42 | - |
19 Mar 2024 | 21.04 | 21.59 | 21.04 | 21.59 | 21.59 | - |
18 Mar 2024 | 20.63 | 21.15 | 20.52 | 21.15 | 21.15 | - |
15 Mar 2024 | 21.00 | 21.03 | 20.52 | 20.52 | 20.52 | - |
14 Mar 2024 | 21.16 | 21.21 | 21.02 | 21.02 | 21.02 | - |
13 Mar 2024 | 22.21 | 22.23 | 21.48 | 21.48 | 21.48 | - |
12 Mar 2024 | 22.06 | 22.42 | 22.02 | 22.20 | 22.20 | - |
11 Mar 2024 | 21.69 | 22.36 | 21.69 | 22.36 | 22.36 | - |
08 Mar 2024 | 22.10 | 22.20 | 21.57 | 21.57 | 21.57 | - |
07 Mar 2024 | 22.10 | 22.57 | 21.53 | 22.52 | 22.52 | - |
06 Mar 2024 | 31.73 | 31.74 | 21.68 | 21.68 | 21.68 | - |
05 Mar 2024 | 30.92 | 31.69 | 30.84 | 31.69 | 31.69 | - |
04 Mar 2024 | 31.73 | 31.73 | 30.52 | 31.06 | 31.06 | - |
01 Mar 2024 | 31.77 | 31.89 | 31.69 | 31.76 | 31.76 | - |
29 Feb 2024 | 31.33 | 31.45 | 31.24 | 31.42 | 31.42 | - |
28 Feb 2024 | 31.95 | 31.95 | 31.35 | 31.84 | 31.84 | - |
27 Feb 2024 | 31.23 | 32.17 | 31.23 | 31.79 | 31.79 | - |
26 Feb 2024 | 32.31 | 32.31 | 31.36 | 31.36 | 31.36 | - |
23 Feb 2024 | 31.41 | 32.63 | 31.30 | 32.53 | 32.53 | - |
22 Feb 2024 | 30.71 | 31.49 | 30.71 | 31.43 | 31.43 | - |
21 Feb 2024 | 29.94 | 30.59 | 29.84 | 30.59 | 30.59 | - |
20 Feb 2024 | 28.49 | 29.46 | 28.38 | 29.46 | 29.46 | - |
19 Feb 2024 | 28.54 | 28.57 | 28.52 | 28.53 | 28.53 | - |
16 Feb 2024 | 28.84 | 28.86 | 28.74 | 28.80 | 28.80 | - |
15 Feb 2024 | 27.91 | 29.08 | 27.88 | 28.92 | 28.92 | - |
14 Feb 2024 | 28.02 | 28.10 | 27.82 | 27.83 | 27.83 | - |
13 Feb 2024 | 28.66 | 28.66 | 27.41 | 28.50 | 28.50 | - |
12 Feb 2024 | 27.09 | 28.43 | 27.09 | 28.18 | 28.18 | - |
09 Feb 2024 | 26.92 | 27.29 | 26.92 | 27.29 | 27.29 | - |
08 Feb 2024 | 26.31 | 27.03 | 26.31 | 26.83 | 26.83 | - |
07 Feb 2024 | 26.75 | 26.75 | 26.57 | 26.57 | 26.57 | - |
06 Feb 2024 | 26.15 | 26.50 | 26.15 | 26.50 | 26.50 | - |
05 Feb 2024 | 27.23 | 27.23 | 26.06 | 26.33 | 26.33 | - |
02 Feb 2024 | 27.28 | 27.53 | 27.25 | 27.53 | 27.53 | - |
01 Feb 2024 | 25.99 | 26.80 | 25.98 | 26.80 | 26.80 | - |
31 Jan 2024 | 27.13 | 27.17 | 26.47 | 26.47 | 26.47 | - |
30 Jan 2024 | 26.81 | 26.83 | 26.76 | 26.83 | 26.83 | - |
29 Jan 2024 | 26.43 | 26.67 | 26.40 | 26.67 | 26.67 | - |
26 Jan 2024 | 26.48 | 26.75 | 26.42 | 26.48 | 26.48 | - |
25 Jan 2024 | 26.08 | 26.93 | 26.06 | 26.44 | 26.44 | - |
24 Jan 2024 | 26.28 | 26.29 | 25.92 | 25.92 | 25.92 | - |
23 Jan 2024 | 25.78 | 26.36 | 25.78 | 26.18 | 26.18 | - |
22 Jan 2024 | 24.12 | 25.31 | 24.12 | 25.31 | 25.31 | - |
19 Jan 2024 | 24.60 | 24.67 | 24.17 | 24.17 | 24.17 | - |
18 Jan 2024 | 25.14 | 25.19 | 24.25 | 24.25 | 24.25 | - |
17 Jan 2024 | 24.69 | 25.08 | 24.65 | 25.08 | 25.08 | - |
16 Jan 2024 | 25.97 | 26.01 | 24.92 | 24.92 | 24.92 | - |
15 Jan 2024 | 25.99 | 26.00 | 25.96 | 25.96 | 25.96 | - |
12 Jan 2024 | 26.58 | 26.61 | 26.14 | 26.39 | 26.39 | - |
11 Jan 2024 | 27.39 | 27.42 | 26.71 | 26.89 | 26.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |