Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
30 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
29 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
28 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
27 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
24 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
23 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
22 May 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
21 May 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
20 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
17 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
16 May 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
15 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
14 May 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
13 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
10 May 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
09 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
08 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
07 May 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
06 May 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
03 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
02 May 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
30 Apr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
29 Apr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
26 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
25 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
24 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
23 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
22 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
19 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
18 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
17 Apr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
16 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
15 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
12 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
11 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
10 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
09 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
08 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
05 Apr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
04 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
03 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
02 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
28 Mar 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
27 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
26 Mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
25 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
21 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
20 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
19 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
18 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
15 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
14 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
13 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
12 Mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
11 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
08 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
07 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
06 Mar 2024 | 31.95 | 32.25 | 31.95 | 32.25 | 32.25 | 200 |
05 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
04 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
01 Mar 2024 | 26.20 | 30.80 | 26.20 | 30.80 | 30.80 | 23 |
29 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
28 Feb 2024 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 40 |
27 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
26 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
22 Feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
20 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
19 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
16 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
15 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
13 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
12 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
09 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
08 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
07 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
05 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
02 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
01 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
31 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
30 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
29 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
26 Jan 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
25 Jan 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
23 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
22 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
19 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
18 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
17 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
16 Jan 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
15 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
11 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
10 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |