Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 27.84 | 28.06 | 27.65 | 28.06 | 28.06 | 282 |
13 June 2024 | 29.40 | 29.40 | 28.24 | 28.40 | 28.40 | 1,322 |
12 June 2024 | 31.11 | 31.12 | 29.98 | 29.98 | 29.98 | 202 |
11 June 2024 | 27.50 | 27.98 | 27.36 | 27.98 | 27.98 | 429 |
10 June 2024 | 27.05 | 28.14 | 26.75 | 28.14 | 28.14 | 5,074 |
07 June 2024 | 27.55 | 28.08 | 27.54 | 27.83 | 27.83 | 304 |
06 June 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 511 |
05 June 2024 | 28.32 | 28.56 | 28.24 | 28.24 | 28.24 | 99 |
04 June 2024 | 28.12 | 28.25 | 27.89 | 27.89 | 27.89 | 186 |
03 June 2024 | 29.27 | 29.33 | 28.60 | 28.79 | 28.79 | 543 |
31 May 2024 | 28.91 | 28.91 | 28.07 | 28.41 | 28.41 | 249 |
30 May 2024 | 29.50 | 29.50 | 27.98 | 28.35 | 28.35 | 826 |
29 May 2024 | 29.60 | 30.26 | 29.60 | 30.13 | 30.13 | 204 |
28 May 2024 | 31.25 | 31.33 | 29.91 | 29.91 | 29.91 | 787 |
24 May 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 42 |
23 May 2024 | 31.56 | 31.69 | 30.90 | 31.05 | 31.05 | 84 |
22 May 2024 | 31.77 | 31.98 | 31.77 | 31.98 | 31.98 | 581 |
21 May 2024 | 32.00 | 32.18 | 32.00 | 32.09 | 32.09 | 161 |
20 May 2024 | 33.07 | 33.07 | 32.37 | 32.37 | 32.37 | 107 |
17 May 2024 | 33.32 | 33.36 | 33.17 | 33.17 | 33.17 | 9 |
16 May 2024 | 33.00 | 33.83 | 33.00 | 33.83 | 33.83 | 150 |
15 May 2024 | 34.59 | 34.59 | 33.92 | 33.92 | 33.92 | 36 |
14 May 2024 | 34.60 | 34.60 | 33.78 | 34.11 | 34.11 | 55 |
13 May 2024 | 32.50 | 33.78 | 32.50 | 33.66 | 33.66 | 349 |
10 May 2024 | 31.66 | 31.98 | 31.50 | 31.54 | 31.54 | 96 |
09 May 2024 | 31.98 | 31.98 | 31.57 | 31.77 | 31.77 | 2,210 |
08 May 2024 | 31.29 | 31.54 | 31.29 | 31.48 | 31.48 | 313 |
07 May 2024 | 32.85 | 32.85 | 31.72 | 32.02 | 32.02 | 535 |
03 May 2024 | 30.85 | 31.85 | 30.85 | 31.52 | 31.52 | 559 |
02 May 2024 | 32.17 | 32.17 | 28.21 | 29.16 | 29.16 | 1,342 |
01 May 2024 | 37.31 | 37.31 | 36.95 | 36.95 | 36.95 | 90 |
30 Apr 2024 | 38.00 | 38.03 | 37.90 | 37.90 | 37.90 | 3 |
29 Apr 2024 | 38.00 | 38.27 | 38.00 | 38.27 | 38.27 | 96 |
26 Apr 2024 | 36.51 | 36.99 | 36.51 | 36.99 | 36.99 | 83 |
25 Apr 2024 | 35.87 | 35.87 | 35.33 | 35.75 | 35.75 | 344 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 35.80 | 36.81 | 35.80 | 36.68 | 36.68 | 18 |
22 Apr 2024 | 34.77 | 35.27 | 34.69 | 35.27 | 35.27 | 525 |
19 Apr 2024 | 34.65 | 34.75 | 34.58 | 34.63 | 34.63 | 93 |
18 Apr 2024 | 34.88 | 35.79 | 34.66 | 35.34 | 35.34 | 783 |
17 Apr 2024 | 36.58 | 37.67 | 36.18 | 36.45 | 36.45 | 330 |
16 Apr 2024 | 37.54 | 37.89 | 37.26 | 37.27 | 37.27 | 57 |
15 Apr 2024 | 38.17 | 38.33 | 37.72 | 38.01 | 38.01 | 244 |
12 Apr 2024 | 39.10 | 39.16 | 39.04 | 39.16 | 39.16 | 107 |
11 Apr 2024 | 39.04 | 39.67 | 38.74 | 39.67 | 39.67 | 100 |
10 Apr 2024 | 39.47 | 39.56 | 38.92 | 39.04 | 39.04 | 49 |
09 Apr 2024 | 40.33 | 42.06 | 40.29 | 41.08 | 41.08 | 748 |
08 Apr 2024 | 38.43 | 39.46 | 38.43 | 39.46 | 39.46 | 151 |
05 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 34 |
04 Apr 2024 | 38.24 | 38.24 | 37.67 | 37.67 | 37.67 | 346 |
03 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 13 |
02 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 63 |
28 Mar 2024 | 39.42 | 40.74 | 38.90 | 40.27 | 40.27 | 930 |
27 Mar 2024 | 38.13 | 39.17 | 37.79 | 39.17 | 39.17 | 129 |
26 Mar 2024 | 38.42 | 38.42 | 38.00 | 38.26 | 38.26 | 130 |
25 Mar 2024 | 38.46 | 38.46 | 37.68 | 37.68 | 37.68 | 125 |
22 Mar 2024 | 38.97 | 38.97 | 37.02 | 37.90 | 37.90 | 767 |
21 Mar 2024 | 38.57 | 40.00 | 38.51 | 38.86 | 38.86 | 546 |
20 Mar 2024 | 36.66 | 37.87 | 36.66 | 37.73 | 37.73 | 82 |
19 Mar 2024 | 35.97 | 35.97 | 35.55 | 35.97 | 35.97 | 25 |
18 Mar 2024 | 36.03 | 36.77 | 35.05 | 36.77 | 36.77 | 709 |
15 Mar 2024 | 36.29 | 36.67 | 36.29 | 36.41 | 36.41 | 411 |
14 Mar 2024 | 36.26 | 37.57 | 36.26 | 37.57 | 37.57 | 200 |
13 Mar 2024 | 35.74 | 36.72 | 35.74 | 36.25 | 36.25 | 424 |
12 Mar 2024 | 35.83 | 36.32 | 35.44 | 35.44 | 35.44 | 306 |
11 Mar 2024 | 36.47 | 36.61 | 36.04 | 36.31 | 36.31 | 289 |
08 Mar 2024 | 36.83 | 37.80 | 36.83 | 37.76 | 37.76 | 249 |
07 Mar 2024 | 35.90 | 36.66 | 35.48 | 36.52 | 36.52 | 915 |
06 Mar 2024 | 33.63 | 35.13 | 33.63 | 35.13 | 35.13 | 129 |
05 Mar 2024 | 33.48 | 34.23 | 33.48 | 33.72 | 33.72 | 218 |
04 Mar 2024 | 35.56 | 35.56 | 35.31 | 35.43 | 35.43 | 170 |
01 Mar 2024 | 35.00 | 36.00 | 34.71 | 35.80 | 35.80 | 344 |
29 Feb 2024 | 35.18 | 35.69 | 35.18 | 35.33 | 35.33 | 518 |
28 Feb 2024 | 33.85 | 34.79 | 33.22 | 34.40 | 34.40 | 2,769 |
27 Feb 2024 | 33.85 | 33.85 | 33.17 | 33.50 | 33.50 | 607 |
26 Feb 2024 | 31.75 | 33.38 | 31.75 | 33.38 | 33.38 | 605 |
23 Feb 2024 | 32.32 | 32.32 | 31.87 | 31.87 | 31.87 | 211 |
22 Feb 2024 | 33.27 | 33.27 | 32.33 | 32.75 | 32.75 | 331 |
21 Feb 2024 | 34.81 | 35.16 | 33.15 | 33.39 | 33.39 | 548 |
20 Feb 2024 | 36.20 | 36.60 | 35.64 | 35.64 | 35.64 | 155 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 37.80 | 37.98 | 36.39 | 37.34 | 37.34 | 838 |
15 Feb 2024 | 35.64 | 38.44 | 35.16 | 36.58 | 36.58 | 8,807 |
14 Feb 2024 | 32.04 | 32.54 | 32.04 | 32.51 | 32.51 | 1,460 |
13 Feb 2024 | 32.02 | 32.22 | 31.93 | 32.02 | 32.02 | 59 |
12 Feb 2024 | 33.25 | 34.44 | 33.25 | 33.92 | 33.92 | 911 |
09 Feb 2024 | 33.31 | 33.46 | 32.83 | 33.46 | 33.46 | 363 |
08 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 411 |
07 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 312 |
06 Feb 2024 | 31.85 | 32.25 | 31.85 | 32.22 | 32.22 | 45 |
05 Feb 2024 | 32.40 | 32.40 | 31.02 | 31.39 | 31.39 | 124 |
02 Feb 2024 | 32.00 | 32.45 | 31.98 | 32.45 | 32.45 | 309 |
01 Feb 2024 | 32.87 | 32.87 | 32.43 | 32.43 | 32.43 | 221 |
31 Jan 2024 | 33.68 | 33.68 | 32.97 | 33.42 | 33.42 | 372 |
30 Jan 2024 | 35.00 | 35.00 | 34.27 | 34.27 | 34.27 | 35 |
29 Jan 2024 | 33.90 | 34.63 | 33.90 | 34.63 | 34.63 | 199 |
26 Jan 2024 | 34.10 | 34.10 | 34.00 | 34.06 | 34.06 | 11 |
25 Jan 2024 | 34.49 | 34.49 | 33.68 | 33.68 | 33.68 | 419 |
24 Jan 2024 | 34.50 | 34.50 | 34.08 | 34.40 | 34.40 | 1,453 |
23 Jan 2024 | 34.26 | 34.26 | 33.68 | 33.88 | 33.88 | 249 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |