Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 31.045 | 32.845 | 31.045 | 32.845 | 32.845 | 29 |
16 May 2024 | 30.855 | 30.976 | 30.855 | 30.976 | 30.976 | 2 |
15 May 2024 | 29.930 | 30.825 | 29.930 | 30.825 | 30.825 | 3 |
14 May 2024 | 29.830 | 29.830 | 29.801 | 29.801 | 29.801 | 3 |
13 May 2024 | 29.544 | 29.544 | 29.544 | 29.544 | 29.544 | - |
10 May 2024 | 29.565 | 29.604 | 29.565 | 29.604 | 29.604 | 20 |
09 May 2024 | 28.605 | 29.446 | 28.605 | 29.446 | 29.446 | 12 |
08 May 2024 | 28.700 | 28.700 | 28.670 | 28.670 | 28.670 | 4 |
07 May 2024 | 28.555 | 28.599 | 28.555 | 28.599 | 28.599 | 1 |
06 May 2024 | 28.681 | 28.681 | 28.681 | 28.681 | 28.681 | 2 |
03 May 2024 | 27.860 | 27.860 | 27.741 | 27.741 | 27.741 | 2 |
02 May 2024 | 27.920 | 27.930 | 27.896 | 27.896 | 27.896 | 2 |
01 May 2024 | 27.880 | 27.880 | 27.822 | 27.822 | 27.822 | 2 |
30 Apr 2024 | 27.775 | 27.775 | 27.734 | 27.734 | 27.734 | 4 |
29 Apr 2024 | 28.757 | 28.757 | 28.757 | 28.757 | 28.757 | - |
26 Apr 2024 | 28.638 | 28.638 | 28.638 | 28.638 | 28.638 | - |
25 Apr 2024 | 28.727 | 28.727 | 28.727 | 28.727 | 28.727 | - |
24 Apr 2024 | 28.704 | 28.704 | 28.704 | 28.704 | 28.704 | - |
23 Apr 2024 | 28.200 | 28.701 | 28.180 | 28.701 | 28.701 | 7 |
22 Apr 2024 | 29.690 | 29.690 | 28.602 | 28.602 | 28.602 | 2 |
19 Apr 2024 | 30.226 | 30.226 | 30.226 | 30.226 | 30.226 | - |
18 Apr 2024 | 30.030 | 30.030 | 29.756 | 29.756 | 29.756 | 2 |
17 Apr 2024 | 29.700 | 29.900 | 29.700 | 29.773 | 29.773 | 4 |
16 Apr 2024 | 30.100 | 30.100 | 29.565 | 29.746 | 29.746 | 5 |
15 Apr 2024 | 30.100 | 30.100 | 30.087 | 30.087 | 30.087 | 2 |
12 Apr 2024 | 31.085 | 31.185 | 29.670 | 29.690 | 29.690 | 8 |
11 Apr 2024 | 29.593 | 29.593 | 29.593 | 29.593 | 29.593 | - |
10 Apr 2024 | 29.565 | 29.565 | 29.394 | 29.394 | 29.394 | 1 |
09 Apr 2024 | 29.700 | 29.700 | 29.301 | 29.301 | 29.301 | 2 |
08 Apr 2024 | 29.115 | 29.115 | 29.115 | 29.115 | 29.115 | - |
05 Apr 2024 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | - |
04 Apr 2024 | 28.270 | 28.474 | 28.270 | 28.474 | 28.474 | 1 |
03 Apr 2024 | 28.268 | 28.268 | 28.268 | 28.268 | 28.268 | 1 |
02 Apr 2024 | 27.096 | 27.096 | 27.096 | 27.096 | 27.096 | - |
01 Apr 2024 | 26.198 | 26.198 | 26.198 | 26.198 | 26.198 | - |
28 Mar 2024 | 26.023 | 26.023 | 26.023 | 26.023 | 26.023 | - |
27 Mar 2024 | 25.842 | 25.842 | 25.842 | 25.842 | 25.842 | - |
26 Mar 2024 | 25.711 | 25.711 | 25.711 | 25.711 | 25.711 | - |
25 Mar 2024 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | - |
22 Mar 2024 | 25.915 | 25.915 | 25.915 | 25.915 | 25.915 | - |
21 Mar 2024 | 26.082 | 26.082 | 26.082 | 26.082 | 26.082 | - |
20 Mar 2024 | 26.182 | 26.182 | 26.182 | 26.182 | 26.182 | - |
19 Mar 2024 | 26.221 | 26.221 | 26.221 | 26.221 | 26.221 | - |
18 Mar 2024 | 26.356 | 26.356 | 26.356 | 26.356 | 26.356 | - |
15 Mar 2024 | 26.464 | 26.464 | 26.464 | 26.464 | 26.464 | - |
14 Mar 2024 | 26.133 | 26.133 | 26.133 | 26.133 | 26.133 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |