Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 33.41 | 33.41 | 33.39 | 33.39 | 33.39 | 20 |
10 May 2024 | 30.50 | 32.27 | 30.30 | 32.22 | 32.22 | - |
09 May 2024 | 31.26 | 31.38 | 30.39 | 30.39 | 30.39 | - |
08 May 2024 | 32.42 | 32.43 | 31.59 | 31.59 | 31.59 | - |
07 May 2024 | 32.34 | 32.66 | 32.02 | 32.36 | 32.36 | - |
06 May 2024 | 31.80 | 32.56 | 31.76 | 32.16 | 32.16 | - |
03 May 2024 | 33.12 | 33.41 | 31.79 | 31.79 | 31.79 | - |
02 May 2024 | 33.12 | 33.58 | 32.35 | 32.83 | 32.83 | - |
30 Apr 2024 | 31.77 | 31.78 | 30.77 | 30.83 | 30.83 | - |
29 Apr 2024 | 31.36 | 31.94 | 31.34 | 31.59 | 31.59 | - |
26 Apr 2024 | 30.51 | 31.42 | 30.38 | 31.27 | 31.27 | - |
25 Apr 2024 | 30.34 | 30.75 | 29.62 | 30.07 | 30.07 | - |
24 Apr 2024 | 30.79 | 30.96 | 30.56 | 30.80 | 30.80 | - |
23 Apr 2024 | 30.44 | 30.57 | 30.17 | 30.57 | 30.57 | - |
22 Apr 2024 | 30.60 | 30.65 | 30.01 | 30.61 | 30.61 | - |
19 Apr 2024 | 30.71 | 31.03 | 30.23 | 30.63 | 30.63 | - |
18 Apr 2024 | 31.29 | 31.71 | 30.90 | 31.09 | 31.09 | - |
17 Apr 2024 | 31.37 | 31.88 | 31.29 | 31.45 | 31.45 | - |
16 Apr 2024 | 32.11 | 32.14 | 31.19 | 31.19 | 31.19 | - |
15 Apr 2024 | 33.09 | 33.37 | 31.78 | 31.78 | 31.78 | - |
12 Apr 2024 | 34.04 | 34.11 | 33.02 | 33.12 | 33.12 | - |
11 Apr 2024 | 33.44 | 34.46 | 33.28 | 34.41 | 34.41 | - |
10 Apr 2024 | 34.32 | 34.32 | 33.20 | 33.21 | 33.21 | - |
09 Apr 2024 | 34.55 | 34.59 | 33.88 | 34.26 | 34.26 | - |
08 Apr 2024 | 34.34 | 34.78 | 34.16 | 34.45 | 34.45 | - |
05 Apr 2024 | 34.02 | 34.71 | 34.00 | 34.56 | 34.56 | - |
04 Apr 2024 | 34.00 | 34.93 | 33.97 | 34.52 | 34.52 | - |
03 Apr 2024 | 34.42 | 34.86 | 34.04 | 34.33 | 34.33 | - |
02 Apr 2024 | 35.56 | 35.60 | 34.03 | 34.29 | 34.29 | - |
28 Mar 2024 | 36.10 | 36.21 | 35.56 | 35.72 | 35.72 | - |
27 Mar 2024 | 35.97 | 36.24 | 35.66 | 35.94 | 35.94 | - |
26 Mar 2024 | 35.94 | 36.11 | 35.80 | 35.94 | 35.94 | - |
25 Mar 2024 | 36.35 | 36.49 | 35.75 | 35.75 | 35.75 | - |
22 Mar 2024 | 36.73 | 37.11 | 36.30 | 36.42 | 36.42 | - |
21 Mar 2024 | 35.85 | 37.77 | 35.85 | 36.96 | 36.96 | - |
20 Mar 2024 | 36.09 | 36.63 | 35.69 | 36.20 | 36.20 | - |
19 Mar 2024 | 37.26 | 37.37 | 36.29 | 36.29 | 36.29 | - |
18 Mar 2024 | 36.16 | 37.69 | 35.61 | 37.69 | 37.69 | - |
15 Mar 2024 | 35.78 | 36.12 | 35.47 | 35.83 | 35.83 | - |
14 Mar 2024 | 37.17 | 37.85 | 35.86 | 35.86 | 35.86 | - |
13 Mar 2024 | 36.92 | 37.92 | 36.78 | 37.33 | 37.33 | - |
12 Mar 2024 | 36.83 | 37.33 | 36.51 | 37.10 | 37.10 | - |
11 Mar 2024 | 35.92 | 37.08 | 35.72 | 36.69 | 36.69 | - |
08 Mar 2024 | 35.22 | 37.06 | 35.22 | 35.86 | 35.86 | - |
07 Mar 2024 | 35.73 | 36.72 | 35.20 | 35.46 | 35.46 | - |
06 Mar 2024 | 34.59 | 36.70 | 34.59 | 36.19 | 36.19 | - |
05 Mar 2024 | 35.59 | 35.62 | 34.14 | 34.29 | 34.29 | - |
04 Mar 2024 | 35.43 | 35.75 | 34.54 | 35.47 | 35.47 | - |
01 Mar 2024 | 35.19 | 35.86 | 34.57 | 35.29 | 35.29 | - |
29 Feb 2024 | 33.80 | 35.19 | 33.80 | 34.98 | 34.98 | - |
28 Feb 2024 | 34.63 | 34.63 | 34.11 | 34.46 | 34.46 | - |
27 Feb 2024 | 33.27 | 35.16 | 33.27 | 34.92 | 34.92 | - |
26 Feb 2024 | 34.56 | 34.59 | 33.37 | 33.48 | 33.48 | - |
23 Feb 2024 | 36.01 | 36.42 | 34.48 | 34.63 | 34.63 | - |
22 Feb 2024 | 36.04 | 36.97 | 34.22 | 35.79 | 35.79 | - |
21 Feb 2024 | 34.11 | 34.11 | 33.00 | 33.24 | 33.24 | - |
20 Feb 2024 | 36.94 | 36.94 | 33.87 | 34.03 | 34.03 | - |
19 Feb 2024 | 37.40 | 37.42 | 36.69 | 37.01 | 37.01 | - |
16 Feb 2024 | 38.04 | 38.41 | 37.21 | 37.21 | 37.21 | - |
15 Feb 2024 | 36.91 | 37.85 | 36.42 | 37.85 | 37.85 | - |
14 Feb 2024 | 35.27 | 37.00 | 35.27 | 37.00 | 37.00 | - |
13 Feb 2024 | 36.69 | 36.69 | 34.90 | 35.23 | 35.23 | - |
12 Feb 2024 | 36.47 | 37.51 | 36.34 | 36.95 | 36.95 | - |
09 Feb 2024 | 34.12 | 37.58 | 34.12 | 36.82 | 36.82 | - |
08 Feb 2024 | 32.97 | 34.04 | 32.90 | 33.92 | 33.92 | - |
07 Feb 2024 | 32.23 | 33.33 | 31.47 | 33.13 | 33.13 | - |
06 Feb 2024 | 32.03 | 32.66 | 32.00 | 32.21 | 32.21 | - |
05 Feb 2024 | 33.06 | 33.15 | 31.68 | 32.00 | 32.00 | - |
02 Feb 2024 | 32.18 | 33.30 | 31.44 | 33.23 | 33.23 | - |
01 Feb 2024 | 31.29 | 32.02 | 31.17 | 31.94 | 31.94 | - |
31 Jan 2024 | 32.31 | 32.38 | 31.54 | 31.54 | 31.54 | - |
30 Jan 2024 | 32.15 | 32.49 | 31.53 | 32.49 | 32.49 | - |
29 Jan 2024 | 30.47 | 31.93 | 30.43 | 31.93 | 31.93 | - |
26 Jan 2024 | 30.36 | 31.07 | 30.24 | 30.41 | 30.41 | - |
25 Jan 2024 | 29.97 | 30.58 | 29.82 | 30.49 | 30.49 | - |
24 Jan 2024 | 31.69 | 31.74 | 30.00 | 30.00 | 30.00 | - |
23 Jan 2024 | 31.98 | 32.35 | 31.60 | 31.61 | 31.61 | - |
22 Jan 2024 | 31.95 | 33.58 | 31.84 | 32.10 | 32.10 | - |
19 Jan 2024 | 31.79 | 31.93 | 31.29 | 31.84 | 31.84 | - |
18 Jan 2024 | 31.53 | 32.03 | 31.01 | 31.53 | 31.53 | - |
17 Jan 2024 | 32.00 | 32.00 | 30.41 | 31.40 | 31.40 | - |
16 Jan 2024 | 32.59 | 32.65 | 31.93 | 32.21 | 32.21 | - |
15 Jan 2024 | 32.59 | 32.70 | 32.59 | 32.67 | 32.67 | - |
12 Jan 2024 | 33.16 | 33.78 | 32.64 | 32.64 | 32.64 | - |
11 Jan 2024 | 33.39 | 33.39 | 32.51 | 33.09 | 33.09 | - |
10 Jan 2024 | 33.40 | 33.70 | 33.17 | 33.17 | 33.17 | 20 |
09 Jan 2024 | 33.54 | 33.58 | 33.19 | 33.28 | 33.28 | - |
08 Jan 2024 | 32.28 | 33.59 | 32.22 | 33.59 | 33.59 | - |
05 Jan 2024 | 32.11 | 32.64 | 31.90 | 32.27 | 32.27 | - |
04 Jan 2024 | 31.68 | 32.19 | 31.50 | 31.99 | 31.99 | - |
03 Jan 2024 | 33.07 | 33.07 | 31.59 | 31.59 | 31.59 | - |
02 Jan 2024 | 33.28 | 33.38 | 32.58 | 32.95 | 32.95 | - |
29 Dec 2023 | 34.38 | 34.60 | 34.38 | 34.49 | 34.49 | - |
28 Dec 2023 | 34.39 | 34.40 | 34.10 | 34.27 | 34.27 | - |
27 Dec 2023 | 33.90 | 34.60 | 33.90 | 34.40 | 34.40 | - |
22 Dec 2023 | 33.93 | 34.03 | 33.42 | 33.42 | 33.42 | - |
21 Dec 2023 | 33.47 | 34.16 | 33.47 | 34.09 | 34.09 | - |
20 Dec 2023 | 33.61 | 34.62 | 33.30 | 33.30 | 33.30 | 17 |
19 Dec 2023 | 32.86 | 33.53 | 32.71 | 33.53 | 33.53 | - |
18 Dec 2023 | 32.53 | 33.16 | 32.14 | 33.16 | 33.16 | 74 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |