Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 34.77 | 35.05 | 34.75 | 34.76 | 34.76 | 300 |
15 May 2024 | 33.83 | 34.74 | 33.81 | 34.70 | 34.70 | - |
14 May 2024 | 32.95 | 33.71 | 32.95 | 33.66 | 33.66 | - |
13 May 2024 | 33.44 | 33.44 | 32.88 | 32.89 | 32.89 | - |
10 May 2024 | 33.14 | 33.46 | 33.14 | 33.30 | 33.30 | - |
09 May 2024 | 32.76 | 33.15 | 32.74 | 33.04 | 33.04 | - |
08 May 2024 | 32.79 | 32.95 | 32.67 | 32.71 | 32.71 | - |
07 May 2024 | 32.53 | 32.85 | 32.50 | 32.77 | 32.77 | - |
06 May 2024 | 32.66 | 32.66 | 32.40 | 32.40 | 32.40 | - |
03 May 2024 | 31.93 | 32.81 | 31.79 | 32.70 | 32.70 | - |
02 May 2024 | 30.87 | 31.82 | 30.87 | 31.75 | 31.75 | - |
30 Apr 2024 | 31.65 | 31.65 | 30.90 | 30.90 | 30.90 | - |
29 Apr 2024 | 31.44 | 31.59 | 31.43 | 31.58 | 31.58 | - |
26 Apr 2024 | 31.33 | 31.60 | 31.07 | 31.23 | 31.23 | - |
25 Apr 2024 | 30.84 | 31.07 | 30.84 | 31.00 | 31.00 | - |
24 Apr 2024 | 31.87 | 31.87 | 30.90 | 30.90 | 30.90 | - |
23 Apr 2024 | 31.16 | 31.73 | 31.16 | 31.70 | 31.70 | - |
22 Apr 2024 | 30.78 | 31.16 | 30.78 | 31.10 | 31.10 | - |
19 Apr 2024 | 30.18 | 30.62 | 30.16 | 30.55 | 30.55 | - |
18 Apr 2024 | 30.59 | 30.60 | 30.28 | 30.28 | 30.28 | - |
17 Apr 2024 | 29.46 | 30.38 | 29.46 | 30.38 | 30.38 | - |
16 Apr 2024 | 29.81 | 29.83 | 29.55 | 29.55 | 29.55 | - |
15 Apr 2024 | 30.95 | 30.95 | 29.96 | 29.96 | 29.96 | - |
12 Apr 2024 | 30.64 | 30.92 | 30.64 | 30.69 | 30.69 | - |
11 Apr 2024 | 30.47 | 30.50 | 30.23 | 30.41 | 30.41 | - |
10 Apr 2024 | 30.93 | 31.17 | 30.43 | 30.43 | 30.43 | - |
09 Apr 2024 | 29.66 | 30.75 | 29.66 | 30.75 | 30.75 | - |
08 Apr 2024 | 29.78 | 30.17 | 29.69 | 29.69 | 29.69 | - |
05 Apr 2024 | 30.22 | 30.36 | 29.50 | 29.71 | 29.71 | - |
04 Apr 2024 | 30.83 | 30.99 | 30.55 | 30.55 | 30.55 | - |
03 Apr 2024 | 31.44 | 31.44 | 30.93 | 30.93 | 30.93 | - |
02 Apr 2024 | 32.70 | 32.70 | 31.34 | 31.34 | 31.34 | - |
28 Mar 2024 | 32.81 | 32.83 | 32.61 | 32.61 | 32.61 | - |
27 Mar 2024 | 32.80 | 32.82 | 32.58 | 32.70 | 32.70 | - |
26 Mar 2024 | 33.16 | 33.21 | 32.74 | 32.74 | 32.74 | - |
25 Mar 2024 | 33.38 | 33.38 | 32.90 | 32.90 | 32.90 | - |
22 Mar 2024 | 32.90 | 33.48 | 32.90 | 33.42 | 33.42 | - |
21 Mar 2024 | 32.89 | 33.46 | 32.89 | 32.97 | 32.97 | - |
20 Mar 2024 | 32.34 | 32.65 | 32.30 | 32.52 | 32.52 | - |
19 Mar 2024 | 31.61 | 32.35 | 31.61 | 32.35 | 32.35 | - |
18 Mar 2024 | 31.94 | 32.14 | 31.56 | 31.56 | 31.56 | - |
15 Mar 2024 | 32.41 | 32.47 | 32.10 | 32.10 | 32.10 | - |
14 Mar 2024 | 33.52 | 33.52 | 32.29 | 32.29 | 32.29 | - |
13 Mar 2024 | 34.12 | 34.12 | 33.53 | 33.53 | 33.53 | 300 |
12 Mar 2024 | 34.49 | 34.50 | 33.97 | 33.97 | 33.97 | - |
11 Mar 2024 | 34.28 | 34.70 | 34.19 | 34.24 | 34.24 | - |
08 Mar 2024 | 34.61 | 34.62 | 34.25 | 34.25 | 34.25 | - |
07 Mar 2024 | 33.62 | 34.73 | 33.62 | 34.59 | 34.59 | - |
06 Mar 2024 | 34.29 | 34.56 | 33.73 | 33.73 | 33.73 | - |
05 Mar 2024 | 33.17 | 34.52 | 33.17 | 34.16 | 34.16 | - |
04 Mar 2024 | 33.56 | 33.56 | 32.98 | 33.18 | 33.18 | - |
01 Mar 2024 | 33.92 | 33.98 | 33.30 | 33.38 | 33.38 | - |
29 Feb 2024 | 32.96 | 33.54 | 32.59 | 33.46 | 33.46 | - |
28 Feb 2024 | 34.33 | 34.33 | 32.97 | 33.02 | 33.02 | - |
27 Feb 2024 | 34.17 | 34.26 | 34.17 | 34.24 | 34.24 | - |
26 Feb 2024 | 33.86 | 34.45 | 33.86 | 34.14 | 34.14 | - |
23 Feb 2024 | 33.93 | 33.99 | 33.66 | 33.99 | 33.99 | - |
22 Feb 2024 | 33.88 | 34.08 | 33.57 | 33.82 | 33.82 | - |
21 Feb 2024 | 33.49 | 33.94 | 32.95 | 33.53 | 33.53 | - |
20 Feb 2024 | 33.05 | 33.27 | 32.85 | 33.21 | 33.21 | - |
19 Feb 2024 | 33.02 | 33.06 | 32.91 | 33.06 | 33.06 | - |
16 Feb 2024 | 33.46 | 33.46 | 32.83 | 33.01 | 33.01 | - |
15 Feb 2024 | 33.06 | 33.26 | 32.88 | 33.26 | 33.26 | - |
14 Feb 2024 | 32.03 | 33.19 | 32.03 | 32.79 | 32.79 | - |
13 Feb 2024 | 33.38 | 33.38 | 32.32 | 32.40 | 32.40 | - |
12 Feb 2024 | 33.11 | 33.63 | 33.11 | 33.43 | 33.43 | - |
09 Feb 2024 | 33.49 | 33.49 | 32.93 | 32.99 | 32.99 | - |
08 Feb 2024 | 33.26 | 33.62 | 33.04 | 33.38 | 33.38 | - |
07 Feb 2024 | 33.73 | 33.73 | 33.14 | 33.14 | 33.14 | - |
06 Feb 2024 | 33.97 | 33.97 | 33.40 | 33.61 | 33.61 | - |
05 Feb 2024 | 34.68 | 34.68 | 33.69 | 33.69 | 33.69 | - |
02 Feb 2024 | 35.73 | 35.90 | 34.58 | 34.59 | 34.59 | - |
01 Feb 2024 | 35.40 | 36.01 | 35.40 | 35.54 | 35.54 | - |
31 Jan 2024 | 35.01 | 35.78 | 35.01 | 35.72 | 35.72 | - |
30 Jan 2024 | 35.11 | 35.11 | 34.92 | 34.92 | 34.92 | - |
29 Jan 2024 | 35.55 | 35.55 | 35.02 | 35.02 | 35.02 | - |
26 Jan 2024 | 35.09 | 35.85 | 34.96 | 35.51 | 35.51 | - |
25 Jan 2024 | 34.60 | 34.97 | 34.44 | 34.97 | 34.97 | - |
24 Jan 2024 | 34.70 | 35.27 | 34.58 | 34.58 | 34.58 | - |
23 Jan 2024 | 34.19 | 34.53 | 34.19 | 34.37 | 34.37 | - |
22 Jan 2024 | 33.87 | 34.04 | 33.75 | 33.96 | 33.96 | - |
19 Jan 2024 | 33.71 | 33.71 | 33.45 | 33.67 | 33.67 | - |
18 Jan 2024 | 34.45 | 34.45 | 33.47 | 33.47 | 33.47 | - |
17 Jan 2024 | 34.76 | 34.76 | 34.11 | 34.13 | 34.13 | - |
16 Jan 2024 | 35.29 | 35.30 | 34.98 | 34.98 | 34.98 | - |
15 Jan 2024 | 35.79 | 35.88 | 35.32 | 35.39 | 35.39 | - |
12 Jan 2024 | 35.60 | 35.64 | 35.40 | 35.64 | 35.64 | - |
11 Jan 2024 | 35.47 | 35.63 | 35.36 | 35.47 | 35.47 | - |
10 Jan 2024 | 34.83 | 35.24 | 34.69 | 35.24 | 35.24 | - |
09 Jan 2024 | 34.99 | 34.99 | 34.57 | 34.90 | 34.90 | - |
08 Jan 2024 | 34.49 | 34.94 | 34.29 | 34.94 | 34.94 | - |
05 Jan 2024 | 34.82 | 34.82 | 34.53 | 34.53 | 34.53 | - |
04 Jan 2024 | 35.15 | 35.22 | 34.96 | 35.04 | 35.04 | - |
03 Jan 2024 | 35.32 | 35.40 | 35.07 | 35.14 | 35.14 | - |
02 Jan 2024 | 35.24 | 35.58 | 35.24 | 35.50 | 35.50 | - |
29 Dec 2023 | 35.96 | 35.96 | 35.65 | 35.66 | 35.66 | - |
28 Dec 2023 | 36.02 | 36.02 | 35.82 | 35.92 | 35.92 | - |
27 Dec 2023 | 35.70 | 36.03 | 35.70 | 35.96 | 35.96 | - |
22 Dec 2023 | 35.51 | 35.68 | 35.51 | 35.68 | 35.68 | - |
21 Dec 2023 | 35.49 | 35.59 | 35.38 | 35.59 | 35.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |