Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
13 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
12 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
11 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
10 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
07 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
06 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1,000 |
05 June 2024 | 29.16 | 29.16 | 28.80 | 28.80 | 28.80 | 1,000 |
04 June 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
03 June 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
31 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
30 May 2024 | 30.80 | 31.08 | 30.80 | 31.08 | 31.08 | 5,700 |
29 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 100 |
28 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
24 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 100 |
23 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
22 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
21 May 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 3,600 |
20 May 2024 | 32.65 | 32.65 | 32.61 | 32.61 | 32.61 | 300 |
17 May 2024 | 34.44 | 34.44 | 34.12 | 34.12 | 34.12 | 3,100 |
16 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 5,900 |
15 May 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 500 |
14 May 2024 | 34.24 | 34.50 | 34.00 | 34.50 | 34.50 | 7,400 |
13 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
10 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
09 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
08 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
07 May 2024 | 27.55 | 29.43 | 26.10 | 26.10 | 26.10 | 5,000 |
06 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
03 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
02 May 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 2,100 |
01 May 2024 | 30.04 | 30.04 | 27.55 | 27.55 | 27.55 | 300 |
30 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
29 Apr 2024 | 28.96 | 29.43 | 28.96 | 29.43 | 29.43 | 1,100 |
26 Apr 2024 | 27.85 | 27.85 | 26.10 | 26.10 | 26.10 | 600 |
25 Apr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1,000 |
24 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
23 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
22 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
19 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
18 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
17 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 100 |
16 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
15 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 100 |
12 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
11 Apr 2024 | 34.30 | 34.30 | 34.15 | 34.15 | 34.15 | 300 |
10 Apr 2024 | 33.56 | 36.26 | 33.56 | 36.16 | 36.16 | 500 |
09 Apr 2024 | 35.49 | 35.49 | 34.94 | 34.94 | 34.94 | 1,300 |
08 Apr 2024 | 35.04 | 35.04 | 34.83 | 34.83 | 34.83 | 200 |
05 Apr 2024 | 34.78 | 35.28 | 33.28 | 35.28 | 35.28 | 1,800 |
04 Apr 2024 | 34.89 | 35.89 | 34.89 | 35.16 | 35.16 | 16,800 |
03 Apr 2024 | 31.40 | 31.40 | 30.55 | 30.55 | 30.55 | 600 |
02 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
01 Apr 2024 | 26.53 | 26.62 | 26.12 | 26.12 | 26.12 | 2,000 |
28 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 100 |
27 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
26 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
25 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 400 |
22 Mar 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 3,500 |
21 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
20 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
19 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
18 Mar 2024 | 27.57 | 27.57 | 26.72 | 26.75 | 26.75 | 600 |
15 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
14 Mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 300 |
13 Mar 2024 | 29.40 | 29.50 | 29.34 | 29.34 | 29.34 | 7,900 |
12 Mar 2024 | 29.33 | 29.92 | 29.33 | 29.42 | 29.42 | 20,600 |
11 Mar 2024 | 27.36 | 28.13 | 27.36 | 28.13 | 28.13 | 600 |
08 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 7,600 |
07 Mar 2024 | 24.69 | 26.00 | 24.69 | 25.93 | 25.93 | 3,300 |
06 Mar 2024 | 24.60 | 25.78 | 24.60 | 25.54 | 25.54 | 4,100 |
05 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 600 |
04 Mar 2024 | 24.04 | 24.18 | 24.01 | 24.18 | 24.18 | 1,700 |
01 Mar 2024 | 22.45 | 23.91 | 22.45 | 23.91 | 23.91 | 2,700 |
29 Feb 2024 | 23.00 | 23.55 | 23.00 | 23.10 | 23.10 | 5,600 |
28 Feb 2024 | 23.31 | 23.59 | 23.31 | 23.59 | 23.59 | 200 |
27 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 900 |
26 Feb 2024 | 22.57 | 22.99 | 22.57 | 22.99 | 22.99 | 1,300 |
23 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
22 Feb 2024 | 23.95 | 24.00 | 23.45 | 23.45 | 23.45 | 3,400 |
21 Feb 2024 | 24.51 | 24.51 | 24.37 | 24.40 | 24.40 | 6,300 |
20 Feb 2024 | 24.64 | 24.68 | 24.38 | 24.38 | 24.38 | 4,600 |
16 Feb 2024 | 24.41 | 24.41 | 24.21 | 24.21 | 24.21 | 600 |
15 Feb 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 300 |
14 Feb 2024 | 23.88 | 24.61 | 23.88 | 24.22 | 24.22 | 3,200 |
13 Feb 2024 | 19.49 | 20.00 | 19.49 | 19.68 | 19.68 | 800 |
12 Feb 2024 | 20.83 | 21.09 | 20.54 | 20.54 | 20.54 | 600 |
09 Feb 2024 | 20.25 | 20.25 | 19.92 | 19.92 | 19.92 | 600 |
08 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 200 |
07 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
06 Feb 2024 | 17.92 | 18.69 | 17.92 | 18.69 | 18.69 | 5,000 |
05 Feb 2024 | 18.25 | 19.11 | 17.87 | 19.11 | 19.11 | 42,900 |
02 Feb 2024 | 19.63 | 19.63 | 17.80 | 18.25 | 18.25 | 6,600 |
01 Feb 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 1,800 |
31 Jan 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 23.20 | 3,300 |
30 Jan 2024 | 23.54 | 23.64 | 23.00 | 23.00 | 23.00 | 700 |
29 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
26 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 300 |
25 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 |
24 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |