Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.92 | 34.06 | 33.78 | 33.94 | 33.94 | 15 |
09 May 2024 | 33.36 | 33.85 | 33.28 | 33.85 | 33.85 | - |
08 May 2024 | 33.19 | 33.19 | 32.79 | 33.10 | 33.10 | - |
07 May 2024 | 33.48 | 33.54 | 33.20 | 33.21 | 33.21 | - |
06 May 2024 | 33.33 | 33.89 | 33.33 | 33.87 | 33.87 | - |
03 May 2024 | 32.81 | 33.47 | 32.81 | 33.19 | 33.19 | - |
02 May 2024 | 31.98 | 32.92 | 31.98 | 32.83 | 32.83 | - |
30 Apr 2024 | 31.50 | 31.89 | 31.47 | 31.47 | 31.47 | - |
29 Apr 2024 | 31.89 | 31.89 | 31.45 | 31.47 | 31.47 | - |
26 Apr 2024 | 31.21 | 31.90 | 31.21 | 31.77 | 31.77 | - |
25 Apr 2024 | 31.19 | 31.19 | 30.53 | 30.69 | 30.69 | - |
24 Apr 2024 | 31.31 | 31.79 | 31.18 | 31.39 | 31.39 | - |
23 Apr 2024 | 30.38 | 31.06 | 30.38 | 30.92 | 30.92 | - |
22 Apr 2024 | 29.75 | 30.05 | 29.72 | 30.01 | 30.01 | - |
19 Apr 2024 | 28.49 | 28.60 | 28.10 | 28.45 | 28.45 | - |
18 Apr 2024 | 28.75 | 28.79 | 28.50 | 28.73 | 28.73 | - |
17 Apr 2024 | 28.45 | 28.85 | 28.40 | 28.52 | 28.52 | - |
16 Apr 2024 | 28.87 | 28.94 | 28.42 | 28.69 | 28.69 | - |
15 Apr 2024 | 29.38 | 29.56 | 29.01 | 29.01 | 29.01 | - |
12 Apr 2024 | 30.14 | 30.30 | 29.32 | 29.35 | 29.35 | - |
11 Apr 2024 | 29.86 | 30.32 | 29.75 | 30.08 | 30.08 | - |
10 Apr 2024 | 29.69 | 30.39 | 29.69 | 29.83 | 29.83 | - |
09 Apr 2024 | 29.56 | 29.60 | 29.25 | 29.27 | 29.27 | - |
08 Apr 2024 | 29.38 | 29.77 | 29.28 | 29.72 | 29.72 | - |
05 Apr 2024 | 29.33 | 29.44 | 29.20 | 29.34 | 29.34 | - |
04 Apr 2024 | 29.36 | 29.70 | 29.33 | 29.33 | 29.33 | - |
03 Apr 2024 | 29.40 | 29.52 | 29.26 | 29.38 | 29.38 | - |
02 Apr 2024 | 29.34 | 29.72 | 29.34 | 29.48 | 29.48 | - |
28 Mar 2024 | 28.71 | 29.25 | 28.71 | 29.25 | 29.25 | 15 |
27 Mar 2024 | 28.76 | 28.97 | 28.64 | 28.73 | 28.73 | - |
26 Mar 2024 | 28.26 | 28.35 | 28.19 | 28.28 | 28.28 | - |
25 Mar 2024 | 27.66 | 27.90 | 27.52 | 27.52 | 27.52 | - |
22 Mar 2024 | 27.77 | 27.80 | 27.53 | 27.68 | 27.68 | - |
21 Mar 2024 | 27.52 | 28.02 | 27.52 | 27.84 | 27.84 | - |
20 Mar 2024 | 27.13 | 27.63 | 27.10 | 27.63 | 27.63 | - |
19 Mar 2024 | 27.42 | 27.42 | 26.96 | 27.14 | 27.14 | - |
18 Mar 2024 | 27.40 | 27.76 | 27.27 | 27.31 | 27.31 | - |
15 Mar 2024 | 27.34 | 27.48 | 26.96 | 27.00 | 27.00 | 37 |
14 Mar 2024 | 27.69 | 27.72 | 27.22 | 27.33 | 27.33 | - |
13 Mar 2024 | 27.41 | 27.90 | 27.41 | 27.75 | 27.75 | - |
12 Mar 2024 | 27.58 | 27.67 | 27.35 | 27.36 | 27.36 | - |
11 Mar 2024 | 27.17 | 27.17 | 26.39 | 26.45 | 26.45 | - |
08 Mar 2024 | 26.41 | 26.48 | 26.20 | 26.20 | 26.20 | - |
07 Mar 2024 | 26.23 | 26.48 | 25.95 | 26.43 | 26.43 | - |
06 Mar 2024 | 26.38 | 26.42 | 26.22 | 26.33 | 26.33 | - |
05 Mar 2024 | 25.94 | 26.02 | 25.75 | 25.83 | 25.83 | - |
04 Mar 2024 | 27.02 | 27.02 | 26.42 | 26.42 | 26.42 | - |
01 Mar 2024 | 27.06 | 27.21 | 26.75 | 27.06 | 27.06 | - |
29 Feb 2024 | 27.45 | 27.45 | 26.80 | 27.16 | 27.16 | - |
28 Feb 2024 | 27.68 | 27.68 | 27.22 | 27.40 | 27.40 | - |
27 Feb 2024 | 27.83 | 28.08 | 27.69 | 28.07 | 28.07 | - |
26 Feb 2024 | 28.18 | 28.18 | 27.82 | 27.90 | 27.90 | - |
23 Feb 2024 | 28.44 | 28.48 | 28.25 | 28.34 | 28.34 | - |
22 Feb 2024 | 28.35 | 28.57 | 28.30 | 28.50 | 28.50 | - |
21 Feb 2024 | 27.93 | 28.32 | 27.88 | 28.20 | 28.20 | - |
20 Feb 2024 | 28.62 | 28.62 | 27.59 | 27.59 | 27.59 | - |
19 Feb 2024 | 28.51 | 28.76 | 28.51 | 28.69 | 28.69 | - |
16 Feb 2024 | 29.25 | 29.34 | 28.80 | 28.84 | 28.84 | 26 |
15 Feb 2024 | 28.81 | 29.11 | 28.81 | 29.07 | 29.07 | - |
14 Feb 2024 | 29.42 | 29.42 | 28.84 | 29.15 | 29.15 | - |
13 Feb 2024 | 29.47 | 29.91 | 29.28 | 29.35 | 29.35 | - |
12 Feb 2024 | 29.41 | 29.79 | 29.41 | 29.49 | 29.49 | - |
09 Feb 2024 | 29.20 | 29.66 | 29.20 | 29.49 | 29.49 | - |
08 Feb 2024 | 29.26 | 29.50 | 28.99 | 29.26 | 29.26 | - |
07 Feb 2024 | 29.57 | 29.86 | 29.42 | 29.42 | 29.42 | 700 |
06 Feb 2024 | 28.60 | 29.43 | 28.60 | 29.42 | 29.42 | - |
05 Feb 2024 | 28.30 | 28.30 | 27.82 | 28.07 | 28.07 | - |
02 Feb 2024 | 28.40 | 28.40 | 28.05 | 28.24 | 28.24 | - |
01 Feb 2024 | 27.56 | 28.10 | 27.52 | 27.92 | 27.92 | - |
31 Jan 2024 | 27.58 | 27.64 | 27.42 | 27.44 | 27.44 | - |
30 Jan 2024 | 27.69 | 27.82 | 27.52 | 27.72 | 27.72 | - |
29 Jan 2024 | 27.97 | 28.30 | 27.97 | 28.18 | 28.18 | - |
26 Jan 2024 | 27.77 | 28.34 | 27.77 | 28.26 | 28.26 | - |
25 Jan 2024 | 28.30 | 28.55 | 28.08 | 28.14 | 28.14 | - |
24 Jan 2024 | 26.98 | 28.24 | 26.98 | 27.94 | 27.94 | - |
23 Jan 2024 | 26.30 | 27.09 | 26.12 | 27.09 | 27.09 | - |
22 Jan 2024 | 25.17 | 25.74 | 25.17 | 25.74 | 25.74 | - |
19 Jan 2024 | 25.38 | 26.38 | 25.38 | 26.18 | 26.18 | - |
18 Jan 2024 | 26.15 | 26.29 | 25.89 | 26.26 | 26.26 | - |
17 Jan 2024 | 25.73 | 26.04 | 25.66 | 25.76 | 25.76 | - |
16 Jan 2024 | 26.45 | 26.49 | 26.25 | 26.40 | 26.40 | - |
15 Jan 2024 | 27.03 | 27.09 | 26.72 | 26.74 | 26.74 | - |
12 Jan 2024 | 27.08 | 27.10 | 26.86 | 27.00 | 27.00 | - |
11 Jan 2024 | 27.22 | 27.27 | 26.83 | 27.06 | 27.06 | - |
10 Jan 2024 | 26.57 | 26.85 | 26.50 | 26.83 | 26.83 | 110 |
09 Jan 2024 | 26.92 | 27.05 | 26.59 | 27.01 | 27.01 | - |
08 Jan 2024 | 26.94 | 27.33 | 26.67 | 27.33 | 27.33 | - |
05 Jan 2024 | 27.25 | 27.42 | 27.10 | 27.25 | 27.25 | - |
04 Jan 2024 | 27.17 | 27.52 | 27.17 | 27.47 | 27.47 | - |
03 Jan 2024 | 27.32 | 27.41 | 26.93 | 27.15 | 27.15 | - |
02 Jan 2024 | 27.10 | 27.35 | 26.73 | 26.98 | 26.98 | - |
29 Dec 2023 | 26.81 | 27.32 | 26.81 | 27.06 | 27.06 | - |
28 Dec 2023 | 26.69 | 26.83 | 26.27 | 26.72 | 26.72 | - |
27 Dec 2023 | 26.70 | 26.70 | 26.21 | 26.33 | 26.33 | - |
22 Dec 2023 | 25.80 | 25.89 | 24.19 | 25.89 | 25.89 | - |
21 Dec 2023 | 29.35 | 29.72 | 29.35 | 29.53 | 29.53 | - |
20 Dec 2023 | 30.09 | 30.09 | 29.30 | 29.30 | 29.30 | - |
19 Dec 2023 | 29.30 | 30.08 | 29.30 | 30.02 | 30.02 | - |
18 Dec 2023 | 29.88 | 29.95 | 29.08 | 29.19 | 29.19 | - |
15 Dec 2023 | 30.38 | 30.84 | 30.26 | 30.26 | 30.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |