Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 31.970 | 32.730 | 31.130 | 31.214 | 31.214 | 127 |
30 May 2024 | 33.055 | 33.055 | 31.985 | 32.326 | 32.326 | 127 |
29 May 2024 | 33.100 | 33.300 | 32.640 | 33.173 | 33.173 | 136 |
28 May 2024 | 31.435 | 33.100 | 31.430 | 32.940 | 32.940 | 323 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 31.045 | 31.555 | 31.045 | 31.269 | 31.269 | 52 |
23 May 2024 | 31.755 | 31.910 | 31.050 | 31.222 | 31.222 | 130 |
22 May 2024 | 33.055 | 33.200 | 31.795 | 32.269 | 32.269 | 134 |
21 May 2024 | 32.805 | 33.470 | 32.200 | 32.856 | 32.856 | 99 |
20 May 2024 | 32.560 | 33.375 | 31.955 | 33.205 | 33.205 | 222 |
17 May 2024 | 30.670 | 32.510 | 30.445 | 31.992 | 31.992 | 131 |
16 May 2024 | 30.585 | 30.760 | 30.295 | 30.569 | 30.569 | 49 |
15 May 2024 | 29.555 | 30.660 | 29.460 | 30.419 | 30.419 | 74 |
14 May 2024 | 29.170 | 29.570 | 29.170 | 29.399 | 29.399 | 26 |
13 May 2024 | 29.100 | 29.300 | 28.960 | 29.138 | 29.138 | 43 |
10 May 2024 | 29.275 | 29.500 | 28.985 | 29.202 | 29.202 | 39 |
09 May 2024 | 28.400 | 29.235 | 28.400 | 29.054 | 29.054 | 70 |
08 May 2024 | 28.160 | 28.395 | 27.945 | 28.281 | 28.281 | 51 |
07 May 2024 | 28.370 | 28.370 | 28.150 | 28.216 | 28.216 | 37 |
06 May 2024 | 27.515 | 28.380 | 27.460 | 28.291 | 28.291 | 37 |
03 May 2024 | 27.660 | 27.770 | 27.210 | 27.357 | 27.357 | 43 |
02 May 2024 | 27.620 | 27.640 | 26.970 | 27.504 | 27.504 | 24 |
01 May 2024 | 27.345 | 27.910 | 27.300 | 27.426 | 27.426 | 24 |
30 Apr 2024 | 28.085 | 28.085 | 27.220 | 27.335 | 27.335 | 67 |
29 Apr 2024 | 28.000 | 28.395 | 27.990 | 28.352 | 28.352 | 29 |
26 Apr 2024 | 28.630 | 28.680 | 28.105 | 28.233 | 28.233 | 30 |
25 Apr 2024 | 28.000 | 28.510 | 27.970 | 28.323 | 28.323 | 55 |
24 Apr 2024 | 28.250 | 28.385 | 28.095 | 28.304 | 28.304 | 30 |
23 Apr 2024 | 28.100 | 28.320 | 27.700 | 28.310 | 28.310 | 59 |
22 Apr 2024 | 29.615 | 29.640 | 28.155 | 28.204 | 28.204 | 68 |
19 Apr 2024 | 29.155 | 29.825 | 29.155 | 29.825 | 29.825 | 40 |
18 Apr 2024 | 29.300 | 29.665 | 29.200 | 29.356 | 29.356 | 23 |
17 Apr 2024 | 29.200 | 29.820 | 29.200 | 29.373 | 29.373 | 62 |
16 Apr 2024 | 29.940 | 29.940 | 29.220 | 29.347 | 29.347 | 51 |
15 Apr 2024 | 29.330 | 29.960 | 28.660 | 29.690 | 29.690 | 65 |
12 Apr 2024 | 29.500 | 30.845 | 28.920 | 29.300 | 29.300 | 108 |
11 Apr 2024 | 28.825 | 29.400 | 28.825 | 29.210 | 29.210 | 31 |
10 Apr 2024 | 29.230 | 29.540 | 28.645 | 29.012 | 29.012 | 53 |
09 Apr 2024 | 28.840 | 29.325 | 28.645 | 28.928 | 28.928 | 66 |
08 Apr 2024 | 28.580 | 29.140 | 27.965 | 28.751 | 28.751 | 186 |
05 Apr 2024 | 27.805 | 28.595 | 27.390 | 28.429 | 28.429 | 69 |
04 Apr 2024 | 28.195 | 28.260 | 27.785 | 28.134 | 28.134 | 32 |
03 Apr 2024 | 27.215 | 27.970 | 27.130 | 27.933 | 27.933 | 63 |
02 Apr 2024 | 26.035 | 27.040 | 26.035 | 26.773 | 26.773 | 47 |
01 Apr 2024 | 25.980 | 26.295 | 25.770 | 25.884 | 25.884 | 22 |
28 Mar 2024 | 25.490 | 25.825 | 25.325 | 25.717 | 25.717 | 15 |
27 Mar 2024 | 25.350 | 25.545 | 25.335 | 25.545 | 25.545 | 27 |
26 Mar 2024 | 25.585 | 25.730 | 25.345 | 25.413 | 25.413 | 41 |
25 Mar 2024 | 25.565 | 25.720 | 25.565 | 25.674 | 25.674 | 6 |
22 Mar 2024 | 25.730 | 25.830 | 25.355 | 25.620 | 25.620 | 20 |
21 Mar 2024 | 26.610 | 26.610 | 25.695 | 25.786 | 25.786 | 29 |
20 Mar 2024 | 25.815 | 26.585 | 25.815 | 25.881 | 25.881 | 49 |
19 Mar 2024 | 26.035 | 26.035 | 25.825 | 25.916 | 25.916 | 29 |
18 Mar 2024 | 26.150 | 26.175 | 26.054 | 26.054 | 26.054 | 6 |
15 Mar 2024 | 26.150 | 26.340 | 26.150 | 26.165 | 26.165 | 6 |
14 Mar 2024 | 26.035 | 26.035 | 25.836 | 25.836 | 25.836 | 19 |
13 Mar 2024 | 25.105 | 25.980 | 25.100 | 25.934 | 25.934 | 32 |
12 Mar 2024 | 25.480 | 25.650 | 25.080 | 25.162 | 25.162 | 23 |
11 Mar 2024 | 25.365 | 25.479 | 25.235 | 25.479 | 25.479 | 8 |
08 Mar 2024 | 25.280 | 25.560 | 25.280 | 25.300 | 25.300 | 14 |
07 Mar 2024 | 24.990 | 25.460 | 24.985 | 25.329 | 25.329 | 13 |
06 Mar 2024 | 24.600 | 25.255 | 24.600 | 25.232 | 25.232 | 28 |
05 Mar 2024 | 24.810 | 25.015 | 24.600 | 24.718 | 24.718 | 29 |
04 Mar 2024 | 24.050 | 24.730 | 24.050 | 24.727 | 24.727 | 23 |
01 Mar 2024 | 23.685 | 24.175 | 23.465 | 24.077 | 24.077 | 25 |
29 Feb 2024 | 23.410 | 23.680 | 23.225 | 23.599 | 23.599 | 14 |
28 Feb 2024 | 23.320 | 23.365 | 23.250 | 23.346 | 23.346 | 10 |
27 Feb 2024 | 23.550 | 23.600 | 23.400 | 23.469 | 23.469 | 22 |
26 Feb 2024 | 23.770 | 23.770 | 23.400 | 23.450 | 23.450 | 9 |
23 Feb 2024 | 23.710 | 23.900 | 23.560 | 23.897 | 23.897 | 16 |
22 Feb 2024 | 23.845 | 24.010 | 23.702 | 23.702 | 23.702 | 15 |
21 Feb 2024 | 24.030 | 24.030 | 23.789 | 23.789 | 23.789 | 1 |
20 Feb 2024 | 24.120 | 24.120 | 23.945 | 24.043 | 24.043 | 9 |
16 Feb 2024 | 24.140 | 24.386 | 24.140 | 24.386 | 24.386 | 4 |
15 Feb 2024 | 23.320 | 23.920 | 23.320 | 23.860 | 23.860 | 11 |
14 Feb 2024 | 23.110 | 23.298 | 23.040 | 23.298 | 23.298 | 3 |
13 Feb 2024 | 23.630 | 23.850 | 22.995 | 23.071 | 23.071 | 17 |
12 Feb 2024 | 23.770 | 24.000 | 23.580 | 23.670 | 23.670 | 13 |
09 Feb 2024 | 23.660 | 23.660 | 23.340 | 23.493 | 23.493 | 2 |
08 Feb 2024 | 23.420 | 23.533 | 23.410 | 23.533 | 23.533 | 3 |
07 Feb 2024 | 23.251 | 23.251 | 23.251 | 23.251 | 23.251 | - |
06 Feb 2024 | 23.430 | 23.430 | 23.363 | 23.363 | 23.363 | 2 |
05 Feb 2024 | 23.495 | 23.495 | 23.230 | 23.313 | 23.313 | 10 |
02 Feb 2024 | 24.150 | 24.150 | 23.420 | 23.688 | 23.688 | 30 |
01 Feb 2024 | 23.980 | 24.230 | 23.500 | 24.112 | 24.112 | 15 |
31 Jan 2024 | 24.290 | 24.290 | 23.880 | 24.043 | 24.043 | 5 |
30 Jan 2024 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | - |
29 Jan 2024 | 24.000 | 24.133 | 24.000 | 24.133 | 24.133 | 1 |
26 Jan 2024 | 23.895 | 23.905 | 23.750 | 23.758 | 23.758 | 6 |
25 Jan 2024 | 23.705 | 23.990 | 23.700 | 23.800 | 23.800 | 6 |
24 Jan 2024 | 23.470 | 23.885 | 23.470 | 23.766 | 23.766 | 8 |
23 Jan 2024 | 23.290 | 23.341 | 23.290 | 23.341 | 23.341 | 3 |
22 Jan 2024 | 23.250 | 23.280 | 23.030 | 23.167 | 23.167 | 6 |
19 Jan 2024 | 23.550 | 23.580 | 23.520 | 23.580 | 23.580 | 2 |
18 Jan 2024 | 23.630 | 23.681 | 23.500 | 23.681 | 23.681 | 5 |
17 Jan 2024 | 23.730 | 23.815 | 23.551 | 23.551 | 23.551 | 9 |
16 Jan 2024 | 24.325 | 24.325 | 23.972 | 23.972 | 23.972 | 4 |
12 Jan 2024 | 23.840 | 24.520 | 23.840 | 24.209 | 24.209 | 12 |
11 Jan 2024 | 24.160 | 24.160 | 23.606 | 23.606 | 23.606 | 10 |
10 Jan 2024 | 23.950 | 24.030 | 23.940 | 23.979 | 23.979 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |