Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 32.84 | 34.30 | 32.74 | 33.44 | 33.44 | - |
09 May 2024 | 32.88 | 33.04 | 32.64 | 32.82 | 32.82 | - |
08 May 2024 | 32.98 | 33.18 | 32.68 | 32.98 | 32.98 | - |
07 May 2024 | 32.34 | 33.08 | 32.34 | 33.02 | 33.02 | - |
06 May 2024 | 31.70 | 32.56 | 31.70 | 32.34 | 32.34 | - |
03 May 2024 | 31.12 | 31.72 | 30.96 | 31.68 | 31.68 | - |
02 May 2024 | 30.70 | 31.16 | 30.52 | 31.14 | 31.14 | - |
30 Apr 2024 | 31.70 | 31.70 | 30.76 | 30.76 | 30.76 | - |
29 Apr 2024 | 31.44 | 31.74 | 31.00 | 31.66 | 31.66 | - |
26 Apr 2024 | 31.16 | 31.48 | 30.92 | 31.46 | 31.46 | - |
25 Apr 2024 | 30.98 | 31.00 | 30.66 | 31.00 | 31.00 | - |
24 Apr 2024 | 31.62 | 31.62 | 31.00 | 31.10 | 31.10 | - |
23 Apr 2024 | 29.78 | 31.72 | 29.78 | 31.54 | 31.54 | - |
22 Apr 2024 | 30.18 | 30.20 | 29.72 | 29.80 | 29.80 | - |
19 Apr 2024 | 29.76 | 30.06 | 29.62 | 29.94 | 29.94 | - |
18 Apr 2024 | 30.00 | 30.02 | 29.56 | 29.88 | 29.88 | - |
17 Apr 2024 | 28.92 | 29.94 | 28.92 | 29.90 | 29.90 | - |
16 Apr 2024 | 29.70 | 29.80 | 29.08 | 29.12 | 29.12 | - |
15 Apr 2024 | 30.06 | 30.26 | 29.90 | 29.90 | 29.90 | - |
12 Apr 2024 | 30.42 | 30.62 | 29.80 | 29.86 | 29.86 | - |
11 Apr 2024 | 30.40 | 30.48 | 29.90 | 30.36 | 30.36 | - |
10 Apr 2024 | 31.38 | 31.38 | 30.34 | 30.34 | 30.34 | - |
09 Apr 2024 | 31.78 | 31.94 | 31.20 | 31.28 | 31.28 | - |
08 Apr 2024 | 32.22 | 32.30 | 31.84 | 31.88 | 31.88 | - |
05 Apr 2024 | 31.88 | 32.32 | 31.76 | 32.28 | 32.28 | - |
04 Apr 2024 | 31.66 | 32.32 | 31.62 | 31.90 | 31.90 | - |
03 Apr 2024 | 31.56 | 31.70 | 31.34 | 31.64 | 31.64 | - |
02 Apr 2024 | 32.10 | 32.22 | 31.60 | 31.66 | 31.66 | - |
28 Mar 2024 | 32.08 | 32.28 | 31.90 | 32.10 | 32.10 | - |
27 Mar 2024 | 31.94 | 32.18 | 31.94 | 32.16 | 32.16 | - |
26 Mar 2024 | 32.04 | 32.22 | 31.76 | 31.90 | 31.90 | - |
25 Mar 2024 | 31.60 | 32.06 | 31.60 | 31.96 | 31.96 | - |
22 Mar 2024 | 31.90 | 32.04 | 31.64 | 31.64 | 31.64 | - |
21 Mar 2024 | 32.40 | 32.40 | 31.94 | 31.94 | 31.94 | - |
20 Mar 2024 | 32.24 | 32.36 | 32.02 | 32.26 | 32.26 | - |
19 Mar 2024 | 32.28 | 32.38 | 31.42 | 32.28 | 32.28 | - |
18 Mar 2024 | 32.62 | 32.70 | 32.32 | 32.32 | 32.32 | - |
15 Mar 2024 | 33.16 | 33.16 | 32.48 | 32.62 | 32.62 | - |
14 Mar 2024 | 32.56 | 33.40 | 32.56 | 33.14 | 33.14 | - |
13 Mar 2024 | 32.34 | 34.00 | 32.16 | 32.54 | 32.54 | - |
12 Mar 2024 | 30.50 | 32.34 | 30.08 | 32.32 | 32.32 | - |
11 Mar 2024 | 29.66 | 30.40 | 29.20 | 30.38 | 30.38 | - |
08 Mar 2024 | 30.80 | 30.80 | 29.70 | 29.74 | 29.74 | - |
07 Mar 2024 | 29.98 | 30.98 | 29.88 | 30.86 | 30.86 | - |
06 Mar 2024 | 29.80 | 30.12 | 29.40 | 30.08 | 30.08 | - |
05 Mar 2024 | 29.86 | 30.14 | 29.66 | 29.66 | 29.66 | - |
04 Mar 2024 | 28.92 | 30.06 | 28.68 | 30.00 | 30.00 | - |
01 Mar 2024 | 28.64 | 28.96 | 28.44 | 28.92 | 28.92 | - |
29 Feb 2024 | 28.58 | 28.66 | 28.36 | 28.52 | 28.52 | 2 |
28 Feb 2024 | 28.42 | 28.64 | 28.34 | 28.54 | 28.54 | - |
27 Feb 2024 | 29.02 | 29.02 | 28.32 | 28.44 | 28.44 | - |
26 Feb 2024 | 29.16 | 29.30 | 29.00 | 29.04 | 29.04 | - |
23 Feb 2024 | 28.68 | 29.26 | 28.68 | 29.22 | 29.22 | - |
22 Feb 2024 | 28.68 | 28.92 | 28.56 | 28.72 | 28.72 | - |
21 Feb 2024 | 27.96 | 28.52 | 27.84 | 28.52 | 28.52 | - |
20 Feb 2024 | 27.90 | 27.98 | 27.78 | 27.92 | 27.92 | - |
19 Feb 2024 | 28.12 | 28.12 | 27.90 | 27.96 | 27.96 | - |
16 Feb 2024 | 28.32 | 28.32 | 28.10 | 28.12 | 28.12 | - |
15 Feb 2024 | 28.44 | 28.44 | 28.10 | 28.30 | 28.30 | - |
14 Feb 2024 | 27.96 | 28.40 | 27.96 | 28.40 | 28.40 | - |
13 Feb 2024 | 28.56 | 28.56 | 27.88 | 27.92 | 27.92 | - |
12 Feb 2024 | 28.44 | 28.80 | 28.44 | 28.62 | 28.62 | - |
09 Feb 2024 | 28.94 | 28.94 | 28.32 | 28.44 | 28.44 | - |
08 Feb 2024 | 29.44 | 29.48 | 28.94 | 28.94 | 28.94 | - |
07 Feb 2024 | 29.96 | 29.96 | 29.36 | 29.44 | 29.44 | - |
06 Feb 2024 | 29.56 | 29.98 | 29.46 | 29.98 | 29.98 | - |
05 Feb 2024 | 29.70 | 29.78 | 29.42 | 29.54 | 29.54 | - |
02 Feb 2024 | 29.84 | 29.96 | 29.66 | 29.74 | 29.74 | - |
01 Feb 2024 | 29.92 | 29.94 | 29.66 | 29.82 | 29.82 | - |
31 Jan 2024 | 29.60 | 30.34 | 29.60 | 29.98 | 29.98 | - |
30 Jan 2024 | 29.38 | 29.84 | 29.38 | 29.64 | 29.64 | - |
29 Jan 2024 | 29.64 | 29.90 | 29.20 | 29.42 | 29.42 | - |
26 Jan 2024 | 31.02 | 31.02 | 29.54 | 29.72 | 29.72 | - |
25 Jan 2024 | 30.58 | 31.20 | 30.50 | 31.14 | 31.14 | - |
24 Jan 2024 | 30.56 | 30.66 | 30.18 | 30.54 | 30.54 | - |
23 Jan 2024 | 30.22 | 30.38 | 29.84 | 30.38 | 30.38 | - |
22 Jan 2024 | 30.18 | 30.26 | 29.94 | 30.10 | 30.10 | - |
19 Jan 2024 | 29.52 | 30.14 | 29.52 | 30.12 | 30.12 | - |
18 Jan 2024 | 29.90 | 30.22 | 29.36 | 29.52 | 29.52 | - |
17 Jan 2024 | 29.34 | 29.80 | 29.34 | 29.76 | 29.76 | - |
16 Jan 2024 | 29.88 | 29.88 | 29.28 | 29.54 | 29.54 | - |
15 Jan 2024 | 30.68 | 30.68 | 29.90 | 30.06 | 30.06 | - |
12 Jan 2024 | 30.66 | 30.84 | 30.58 | 30.62 | 30.62 | - |
11 Jan 2024 | 31.40 | 31.40 | 30.48 | 30.60 | 30.60 | - |
10 Jan 2024 | 30.60 | 31.36 | 30.44 | 31.28 | 31.28 | - |
09 Jan 2024 | 30.36 | 30.70 | 30.32 | 30.68 | 30.68 | - |
08 Jan 2024 | 29.66 | 30.40 | 29.46 | 30.40 | 30.40 | - |
05 Jan 2024 | 29.32 | 29.92 | 29.14 | 29.66 | 29.66 | - |
04 Jan 2024 | 28.74 | 29.62 | 28.74 | 29.42 | 29.42 | - |
03 Jan 2024 | 30.48 | 30.48 | 28.70 | 28.70 | 28.70 | - |
02 Jan 2024 | 30.56 | 30.78 | 30.34 | 30.42 | 30.42 | - |
29 Dec 2023 | 30.80 | 30.88 | 30.74 | 30.76 | 30.76 | - |
28 Dec 2023 | 30.48 | 30.78 | 30.40 | 30.78 | 30.78 | - |
27 Dec 2023 | 30.58 | 30.64 | 30.30 | 30.38 | 30.38 | - |
22 Dec 2023 | 29.76 | 30.78 | 29.76 | 30.50 | 30.50 | - |
21 Dec 2023 | 29.86 | 30.02 | 29.68 | 29.86 | 29.86 | - |
20 Dec 2023 | 29.60 | 30.00 | 29.48 | 29.80 | 29.80 | - |
19 Dec 2023 | 29.32 | 29.64 | 29.32 | 29.60 | 29.60 | - |
18 Dec 2023 | 29.48 | 29.48 | 29.08 | 29.32 | 29.32 | - |
15 Dec 2023 | 29.54 | 29.94 | 29.38 | 29.44 | 29.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |