Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 34.27 | 34.34 | 34.06 | 34.19 | 34.19 | 606 |
16 May 2024 | 34.20 | 34.39 | 34.20 | 34.27 | 34.27 | 390 |
15 May 2024 | 34.06 | 34.06 | 34.06 | 34.08 | 34.08 | - |
14 May 2024 | 34.08 | 34.18 | 34.08 | 33.98 | 33.98 | 154 |
13 May 2024 | 34.17 | 34.17 | 34.03 | 34.09 | 34.09 | 313 |
10 May 2024 | 34.06 | 34.22 | 33.95 | 34.10 | 34.10 | 303 |
09 May 2024 | 33.94 | 34.05 | 33.94 | 33.98 | 33.98 | 21 |
08 May 2024 | 33.88 | 33.88 | 33.69 | 33.94 | 33.94 | 9 |
07 May 2024 | 33.62 | 33.88 | 33.62 | 33.77 | 33.77 | 49 |
06 May 2024 | 33.55 | 33.65 | 33.35 | 33.51 | 33.51 | 7,771 |
03 May 2024 | 33.43 | 33.43 | 33.33 | 33.34 | 33.34 | 150 |
02 May 2024 | 33.44 | 33.51 | 33.44 | 33.37 | 33.37 | 17 |
30 Apr 2024 | 33.65 | 33.65 | 33.52 | 33.40 | 33.40 | 295 |
29 Apr 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
26 Apr 2024 | 33.53 | 33.69 | 33.47 | 33.73 | 33.73 | 151 |
25 Apr 2024 | 33.66 | 33.66 | 33.38 | 33.55 | 33.55 | 126 |
24 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.60 | 33.60 | - |
23 Apr 2024 | 33.72 | 33.79 | 33.60 | 33.60 | 33.60 | 413 |
22 Apr 2024 | 33.62 | 33.77 | 33.62 | 33.77 | 33.77 | 99 |
19 Apr 2024 | 33.24 | 33.38 | 33.24 | 33.43 | 33.43 | 62 |
18 Apr 2024 | 33.39 | 33.65 | 33.39 | 33.47 | 33.47 | 98 |
17 Apr 2024 | 33.43 | 33.59 | 33.21 | 33.21 | 33.21 | 94 |
16 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.41 | 33.41 | - |
15 Apr 2024 | 33.91 | 34.01 | 33.85 | 33.84 | 33.84 | 130 |
12 Apr 2024 | 34.00 | 34.00 | 33.93 | 33.86 | 33.86 | 157 |
11 Apr 2024 | 33.91 | 33.96 | 33.80 | 33.76 | 33.76 | 138 |
10 Apr 2024 | 33.89 | 33.98 | 33.89 | 33.84 | 33.84 | 96 |
09 Apr 2024 | 33.84 | 33.84 | 33.84 | 33.71 | 33.71 | - |
08 Apr 2024 | 33.77 | 33.86 | 33.77 | 33.78 | 33.78 | 115 |
05 Apr 2024 | 33.68 | 33.75 | 33.68 | 33.75 | 33.75 | 90 |
04 Apr 2024 | 33.92 | 34.02 | 33.77 | 33.87 | 33.87 | 895 |
03 Apr 2024 | 34.08 | 34.08 | 33.88 | 33.88 | 33.88 | 109 |
02 Apr 2024 | 34.48 | 34.65 | 34.19 | 34.10 | 34.10 | 121 |
28 Mar 2024 | 34.42 | 34.56 | 34.38 | 34.43 | 34.43 | 614 |
27 Mar 2024 | 34.22 | 34.36 | 34.14 | 34.26 | 34.26 | 156 |
26 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.07 | 34.07 | - |
25 Mar 2024 | 34.30 | 34.30 | 34.10 | 34.10 | 34.10 | 389 |
22 Mar 2024 | 34.45 | 34.58 | 34.38 | 34.38 | 34.38 | 549 |
21 Mar 2024 | 34.47 | 34.54 | 34.47 | 34.41 | 34.41 | 106 |
20 Mar 2024 | 34.31 | 34.41 | 34.31 | 34.33 | 34.33 | 743 |
19 Mar 2024 | 34.28 | 34.28 | 34.22 | 34.20 | 34.20 | 150 |
18 Mar 2024 | 34.32 | 34.32 | 34.32 | 34.34 | 34.34 | - |
15 Mar 2024 | 34.34 | 34.34 | 34.18 | 34.18 | 34.18 | 406 |
14 Mar 2024 | 34.59 | 34.59 | 34.54 | 34.50 | 34.50 | 6 |
13 Mar 2024 | 34.53 | 34.61 | 34.44 | 34.52 | 34.52 | 3,615 |
12 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.47 | 34.47 | - |
11 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.27 | 34.27 | - |
08 Mar 2024 | 34.39 | 34.49 | 34.39 | 34.38 | 34.38 | 24 |
07 Mar 2024 | 34.28 | 34.35 | 34.28 | 34.36 | 34.36 | 2 |
06 Mar 2024 | 34.14 | 34.14 | 34.14 | 34.28 | 34.28 | - |
05 Mar 2024 | 34.19 | 34.19 | 34.08 | 34.20 | 34.20 | 27 |
04 Mar 2024 | 34.25 | 34.35 | 34.25 | 34.20 | 34.20 | 37 |
01 Mar 2024 | 34.39 | 34.46 | 34.31 | 34.38 | 34.38 | 616 |
29 Feb 2024 | 34.34 | 34.52 | 34.24 | 34.43 | 34.43 | 665 |
28 Feb 2024 | 34.54 | 34.55 | 34.42 | 34.51 | 34.51 | 447 |
27 Feb 2024 | 34.52 | 34.54 | 34.32 | 34.41 | 34.41 | 483 |
26 Feb 2024 | 34.62 | 34.67 | 34.45 | 34.57 | 34.57 | 740 |
23 Feb 2024 | 34.53 | 34.63 | 34.53 | 34.69 | 34.69 | 712 |
22 Feb 2024 | 34.28 | 34.42 | 34.28 | 34.49 | 34.49 | 52 |
21 Feb 2024 | 34.19 | 34.19 | 34.19 | 34.23 | 34.23 | - |
20 Feb 2024 | 34.29 | 34.29 | 34.29 | 34.21 | 34.21 | - |
19 Feb 2024 | 34.28 | 34.37 | 34.23 | 34.34 | 34.34 | 349 |
16 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.37 | 34.37 | - |
15 Feb 2024 | 34.29 | 34.38 | 34.29 | 34.27 | 34.27 | 12 |
14 Feb 2024 | 34.03 | 34.10 | 34.03 | 34.11 | 34.11 | 597 |
13 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.90 | 33.90 | - |
12 Feb 2024 | 34.06 | 34.10 | 34.06 | 34.10 | 34.10 | 814 |
09 Feb 2024 | 33.98 | 34.00 | 33.88 | 33.89 | 33.89 | 579 |
08 Feb 2024 | 33.99 | 34.00 | 33.99 | 33.96 | 33.96 | 288 |
07 Feb 2024 | 33.95 | 33.95 | 33.91 | 34.02 | 34.02 | 21 |
06 Feb 2024 | 33.86 | 33.86 | 33.86 | 34.03 | 34.03 | - |
05 Feb 2024 | 33.64 | 33.86 | 33.59 | 33.74 | 33.74 | 93 |
02 Feb 2024 | 33.63 | 33.80 | 33.63 | 33.72 | 33.72 | 360 |
01 Feb 2024 | 33.58 | 33.59 | 33.40 | 33.45 | 33.45 | 1,041 |
31 Jan 2024 | 33.71 | 33.71 | 33.60 | 33.65 | 33.65 | 20 |
30 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.55 | 33.55 | - |
29 Jan 2024 | 33.47 | 33.47 | 33.45 | 33.53 | 33.53 | 67 |
26 Jan 2024 | 33.31 | 33.31 | 33.31 | 33.39 | 33.39 | - |
25 Jan 2024 | 33.11 | 33.30 | 33.11 | 33.22 | 33.22 | 151 |
24 Jan 2024 | 33.24 | 33.24 | 33.24 | 33.23 | 33.23 | - |
23 Jan 2024 | 33.17 | 33.17 | 33.17 | 33.28 | 33.28 | - |
22 Jan 2024 | 33.23 | 33.23 | 33.23 | 33.20 | 33.20 | - |
19 Jan 2024 | 33.16 | 33.16 | 33.03 | 33.04 | 33.04 | 120 |
18 Jan 2024 | 32.87 | 32.99 | 32.87 | 33.01 | 33.01 | 169 |
17 Jan 2024 | 32.81 | 32.81 | 32.72 | 32.98 | 32.98 | 5 |
16 Jan 2024 | 32.75 | 32.80 | 32.75 | 32.98 | 32.98 | 150 |
15 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.86 | 32.86 | 14 |
12 Jan 2024 | 32.74 | 32.93 | 32.74 | 32.88 | 32.88 | 144 |
11 Jan 2024 | 32.70 | 32.70 | 32.70 | 32.48 | 32.48 | - |
10 Jan 2024 | 32.57 | 32.57 | 32.47 | 32.54 | 32.54 | 5 |
09 Jan 2024 | 32.55 | 32.55 | 32.36 | 32.50 | 32.50 | 230 |
08 Jan 2024 | 32.43 | 32.46 | 32.39 | 32.36 | 32.36 | 43 |
05 Jan 2024 | 32.53 | 32.53 | 32.53 | 32.49 | 32.49 | - |
04 Jan 2024 | 32.49 | 32.49 | 32.49 | 32.56 | 32.56 | - |
03 Jan 2024 | 32.62 | 32.62 | 32.62 | 32.44 | 32.44 | 2 |
02 Jan 2024 | 32.38 | 32.47 | 32.38 | 32.46 | 32.46 | 7 |
29 Dec 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
28 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.16 | 32.16 | - |
27 Dec 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
22 Dec 2023 | 32.00 | 32.10 | 31.90 | 32.11 | 32.11 | 383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |