Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.04 | 32.19 | 31.83 | 31.84 | 31.84 | - |
09 May 2024 | 31.40 | 31.92 | 31.40 | 31.72 | 31.72 | - |
08 May 2024 | 31.58 | 31.76 | 31.58 | 31.63 | 31.63 | - |
07 May 2024 | 31.68 | 31.91 | 31.68 | 31.70 | 31.70 | - |
06 May 2024 | 31.71 | 32.26 | 31.71 | 32.01 | 32.01 | - |
03 May 2024 | 31.79 | 32.00 | 31.78 | 31.87 | 31.87 | - |
02 May 2024 | 31.37 | 31.75 | 31.37 | 31.75 | 31.75 | - |
30 Apr 2024 | 31.27 | 31.27 | 30.92 | 30.94 | 30.94 | - |
29 Apr 2024 | 30.77 | 31.25 | 30.77 | 31.11 | 31.11 | - |
26 Apr 2024 | 30.95 | 30.95 | 30.76 | 30.82 | 30.82 | - |
25 Apr 2024 | 30.42 | 30.49 | 30.18 | 30.23 | 30.23 | - |
24 Apr 2024 | 30.51 | 30.75 | 30.39 | 30.42 | 30.42 | - |
23 Apr 2024 | 30.16 | 30.58 | 30.16 | 30.38 | 30.38 | - |
22 Apr 2024 | 30.26 | 30.33 | 30.21 | 30.31 | 30.31 | - |
19 Apr 2024 | 29.92 | 29.95 | 29.75 | 29.82 | 29.82 | - |
18 Apr 2024 | 30.14 | 30.22 | 29.92 | 29.92 | 29.92 | - |
17 Apr 2024 | 29.73 | 30.15 | 29.73 | 29.79 | 29.79 | - |
16 Apr 2024 | 30.16 | 30.18 | 29.91 | 29.94 | 29.94 | - |
15 Apr 2024 | 30.35 | 30.76 | 30.19 | 30.19 | 30.19 | - |
12 Apr 2024 | 30.60 | 30.92 | 30.39 | 30.39 | 30.39 | - |
11 Apr 2024 | 30.75 | 31.08 | 30.75 | 30.90 | 30.90 | - |
10 Apr 2024 | 31.17 | 31.17 | 30.67 | 30.67 | 30.67 | - |
09 Apr 2024 | 30.91 | 30.94 | 30.75 | 30.76 | 30.76 | - |
08 Apr 2024 | 30.72 | 30.72 | 30.45 | 30.46 | 30.46 | - |
05 Apr 2024 | 29.94 | 30.45 | 29.94 | 30.39 | 30.39 | - |
04 Apr 2024 | 30.18 | 30.68 | 30.18 | 30.39 | 30.39 | - |
03 Apr 2024 | 30.35 | 30.64 | 30.35 | 30.48 | 30.48 | - |
02 Apr 2024 | 30.92 | 30.92 | 30.72 | 30.74 | 30.74 | - |
28 Mar 2024 | 30.52 | 30.99 | 30.52 | 30.75 | 30.75 | - |
27 Mar 2024 | 30.74 | 30.78 | 30.57 | 30.57 | 30.57 | - |
26 Mar 2024 | 30.83 | 31.10 | 30.76 | 30.76 | 30.76 | - |
25 Mar 2024 | 30.66 | 31.09 | 30.66 | 30.92 | 30.92 | - |
22 Mar 2024 | 31.08 | 31.13 | 30.84 | 30.84 | 30.84 | - |
21 Mar 2024 | 31.26 | 31.26 | 30.97 | 30.98 | 30.98 | - |
20 Mar 2024 | 30.90 | 31.05 | 30.83 | 30.87 | 30.87 | - |
19 Mar 2024 | 30.99 | 31.02 | 30.80 | 30.80 | 30.80 | - |
18 Mar 2024 | 30.99 | 31.29 | 30.96 | 31.02 | 31.02 | - |
15 Mar 2024 | 30.95 | 31.34 | 30.95 | 31.31 | 31.31 | - |
14 Mar 2024 | 31.59 | 31.65 | 31.54 | 31.54 | 31.54 | - |
13 Mar 2024 | 31.55 | 31.55 | 31.42 | 31.42 | 31.42 | - |
12 Mar 2024 | 31.53 | 31.59 | 31.53 | 31.59 | 31.59 | - |
11 Mar 2024 | 30.55 | 31.07 | 30.55 | 30.98 | 30.98 | 114 |
08 Mar 2024 | 30.47 | 30.95 | 30.47 | 30.95 | 30.95 | - |
07 Mar 2024 | 30.34 | 30.76 | 30.34 | 30.76 | 30.76 | - |
06 Mar 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 30.92 | - |
05 Mar 2024 | 30.74 | 30.74 | 30.64 | 30.64 | 30.64 | - |
04 Mar 2024 | 30.78 | 31.15 | 30.78 | 31.15 | 31.15 | - |
01 Mar 2024 | 30.61 | 31.10 | 30.61 | 31.10 | 31.10 | - |
29 Feb 2024 | 30.44 | 30.74 | 30.44 | 30.74 | 30.74 | - |
28 Feb 2024 | 30.44 | 30.75 | 30.44 | 30.72 | 30.72 | - |
27 Feb 2024 | 30.34 | 30.97 | 30.34 | 30.95 | 30.95 | - |
26 Feb 2024 | 30.19 | 30.70 | 30.19 | 30.70 | 30.70 | - |
23 Feb 2024 | 30.48 | 30.74 | 30.48 | 30.69 | 30.69 | - |
22 Feb 2024 | 30.36 | 30.82 | 30.36 | 30.82 | 30.82 | - |
21 Feb 2024 | 30.30 | 30.67 | 30.30 | 30.66 | 30.66 | - |
20 Feb 2024 | 30.16 | 30.56 | 30.16 | 30.53 | 30.53 | - |
19 Feb 2024 | 30.16 | 30.59 | 30.16 | 30.59 | 30.59 | - |
16 Feb 2024 | 30.07 | 30.71 | 30.07 | 30.71 | 30.71 | - |
15 Feb 2024 | 29.84 | 30.26 | 29.84 | 30.26 | 30.26 | - |
14 Feb 2024 | 29.77 | 30.25 | 29.77 | 30.23 | 30.23 | - |
13 Feb 2024 | 30.07 | 30.12 | 30.04 | 30.04 | 30.04 | - |
12 Feb 2024 | 29.78 | 30.60 | 29.78 | 30.60 | 30.60 | - |
09 Feb 2024 | 29.77 | 30.06 | 29.77 | 30.06 | 30.06 | - |
08 Feb 2024 | 29.83 | 30.19 | 29.83 | 30.19 | 30.19 | - |
07 Feb 2024 | 29.70 | 30.25 | 29.70 | 30.25 | 30.25 | 154 |
06 Feb 2024 | 29.62 | 29.99 | 29.61 | 29.98 | 29.98 | - |
05 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
02 Feb 2024 | 29.15 | 29.35 | 29.15 | 29.34 | 29.34 | - |
01 Feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
31 Jan 2024 | 28.67 | 29.11 | 28.67 | 29.11 | 29.11 | - |
30 Jan 2024 | 28.94 | 29.11 | 28.94 | 29.11 | 29.11 | - |
29 Jan 2024 | 29.14 | 29.50 | 29.14 | 29.50 | 29.50 | - |
26 Jan 2024 | 29.08 | 29.42 | 29.08 | 29.22 | 29.22 | - |
25 Jan 2024 | 29.27 | 29.55 | 29.27 | 29.40 | 29.40 | - |
24 Jan 2024 | 28.92 | 29.68 | 28.92 | 29.68 | 29.68 | - |
23 Jan 2024 | 28.72 | 29.02 | 28.72 | 29.02 | 29.02 | - |
22 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 102 |
19 Jan 2024 | 28.98 | 29.27 | 28.98 | 29.25 | 29.25 | - |
18 Jan 2024 | 28.83 | 29.27 | 28.83 | 29.27 | 29.27 | - |
17 Jan 2024 | 28.86 | 29.06 | 28.86 | 29.06 | 29.06 | - |
16 Jan 2024 | 29.45 | 29.84 | 29.45 | 29.84 | 29.84 | - |
15 Jan 2024 | 29.75 | 30.04 | 29.75 | 29.89 | 29.89 | - |
12 Jan 2024 | 29.85 | 30.30 | 29.85 | 30.30 | 30.30 | - |
11 Jan 2024 | 29.89 | 30.31 | 29.89 | 30.25 | 30.25 | - |
10 Jan 2024 | 29.67 | 30.10 | 29.67 | 30.01 | 30.01 | - |
09 Jan 2024 | 29.97 | 30.16 | 29.91 | 29.99 | 29.99 | - |
08 Jan 2024 | 30.06 | 30.31 | 30.06 | 30.31 | 30.31 | - |
05 Jan 2024 | 30.70 | 30.70 | 30.67 | 30.67 | 30.67 | - |
04 Jan 2024 | 30.58 | 30.94 | 30.52 | 30.52 | 30.52 | - |
03 Jan 2024 | 30.42 | 30.86 | 30.42 | 30.80 | 30.80 | - |
02 Jan 2024 | 30.63 | 30.93 | 30.63 | 30.93 | 30.93 | - |
29 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
28 Dec 2023 | 30.46 | 31.11 | 30.46 | 30.91 | 30.91 | - |
27 Dec 2023 | 30.23 | 30.51 | 30.23 | 30.51 | 30.51 | - |
22 Dec 2023 | 29.76 | 30.25 | 29.76 | 30.12 | 30.12 | - |
21 Dec 2023 | 30.00 | 30.47 | 30.00 | 30.25 | 30.25 | - |
20 Dec 2023 | 30.36 | 30.56 | 30.20 | 30.20 | 30.20 | - |
19 Dec 2023 | 30.24 | 30.65 | 30.24 | 30.65 | 30.65 | - |
18 Dec 2023 | 30.33 | 30.70 | 30.33 | 30.58 | 30.58 | - |
15 Dec 2023 | 30.21 | 30.77 | 30.21 | 30.55 | 30.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |