Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
30 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
29 May 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
28 May 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
24 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
23 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
22 May 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
21 May 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
20 May 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
17 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
16 May 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
15 May 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
14 May 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
13 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
10 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
09 May 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
08 May 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
07 May 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
01 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
30 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
25 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
24 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
23 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
22 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
19 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
18 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
17 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
16 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
15 Apr 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
12 Apr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
11 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
10 Apr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
09 Apr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
08 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
05 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
04 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
03 Apr 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
02 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
27 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
26 Mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
25 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
22 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
21 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
14 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
13 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
12 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
11 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
08 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
07 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
06 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
05 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
04 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
01 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
29 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
28 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
27 Feb 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
26 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
21 Feb 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
20 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
16 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
15 Feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
14 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
13 Feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
08 Feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
07 Feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
06 Feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
01 Feb 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
31 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
30 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
29 Jan 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
26 Jan 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
25 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
24 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
23 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
22 Jan 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
19 Jan 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
18 Jan 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
17 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
16 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
12 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
11 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
10 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
09 Jan 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |