Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 33.79 | 33.88 | 33.79 | 33.88 | 33.88 | - |
23 May 2024 | 34.17 | 34.17 | 34.04 | 34.04 | 34.04 | - |
22 May 2024 | 33.97 | 34.02 | 33.97 | 34.02 | 34.02 | - |
21 May 2024 | 34.01 | 34.01 | 33.99 | 34.01 | 34.01 | - |
20 May 2024 | 33.99 | 34.13 | 33.99 | 34.13 | 34.13 | - |
17 May 2024 | 33.98 | 34.01 | 33.94 | 33.94 | 33.94 | - |
16 May 2024 | 34.05 | 34.14 | 34.05 | 34.07 | 34.07 | 42 |
15 May 2024 | 33.72 | 33.91 | 33.72 | 33.91 | 33.91 | - |
14 May 2024 | 33.65 | 33.65 | 33.63 | 33.63 | 33.63 | - |
13 May 2024 | 33.72 | 33.72 | 33.65 | 33.65 | 33.65 | - |
10 May 2024 | 33.66 | 33.72 | 33.66 | 33.67 | 33.67 | - |
09 May 2024 | 33.49 | 33.54 | 33.49 | 33.54 | 33.54 | - |
08 May 2024 | 33.53 | 33.53 | 33.47 | 33.49 | 33.49 | - |
07 May 2024 | 33.47 | 33.51 | 33.47 | 33.51 | 33.51 | - |
06 May 2024 | 33.21 | 33.29 | 33.21 | 33.29 | 33.29 | - |
03 May 2024 | 32.97 | 33.19 | 32.96 | 33.19 | 33.19 | 4 |
02 May 2024 | 32.81 | 32.92 | 32.79 | 32.79 | 32.79 | - |
30 Apr 2024 | 33.10 | 33.10 | 32.97 | 32.97 | 32.97 | - |
29 Apr 2024 | 33.13 | 33.13 | 33.03 | 33.03 | 33.03 | - |
26 Apr 2024 | 32.90 | 33.18 | 32.89 | 33.08 | 33.08 | 7 |
25 Apr 2024 | 32.71 | 32.71 | 32.50 | 32.50 | 32.50 | - |
24 Apr 2024 | 33.08 | 33.08 | 32.92 | 32.92 | 32.92 | - |
23 Apr 2024 | 32.78 | 32.94 | 32.78 | 32.94 | 32.94 | - |
22 Apr 2024 | 32.56 | 32.60 | 32.56 | 32.56 | 32.56 | - |
19 Apr 2024 | 32.42 | 32.47 | 32.42 | 32.47 | 32.47 | - |
18 Apr 2024 | 32.72 | 32.76 | 32.69 | 32.76 | 32.76 | - |
17 Apr 2024 | 32.84 | 32.97 | 32.72 | 32.72 | 32.72 | - |
16 Apr 2024 | 32.92 | 32.94 | 32.92 | 32.92 | 32.92 | - |
15 Apr 2024 | 33.46 | 33.46 | 33.42 | 33.42 | 33.42 | - |
12 Apr 2024 | 33.72 | 33.72 | 33.49 | 33.49 | 33.49 | - |
11 Apr 2024 | 33.37 | 33.38 | 33.26 | 33.38 | 33.38 | - |
10 Apr 2024 | 33.46 | 33.46 | 33.34 | 33.34 | 33.34 | - |
09 Apr 2024 | 33.33 | 33.33 | 33.21 | 33.21 | 33.21 | - |
08 Apr 2024 | 33.31 | 33.37 | 33.31 | 33.35 | 33.35 | - |
05 Apr 2024 | 33.12 | 33.29 | 33.12 | 33.29 | 33.29 | - |
04 Apr 2024 | 33.50 | 33.53 | 33.50 | 33.53 | 33.53 | - |
03 Apr 2024 | 33.53 | 33.60 | 33.49 | 33.60 | 33.60 | 561 |
02 Apr 2024 | 34.02 | 34.02 | 33.54 | 33.54 | 33.54 | - |
28 Mar 2024 | 33.88 | 33.90 | 33.88 | 33.89 | 33.89 | - |
27 Mar 2024 | 33.70 | 33.76 | 33.69 | 33.69 | 33.69 | - |
26 Mar 2024 | 33.63 | 33.67 | 33.63 | 33.67 | 33.67 | - |
25 Mar 2024 | 33.72 | 33.72 | 33.63 | 33.65 | 33.65 | - |
22 Mar 2024 | 33.79 | 33.79 | 33.76 | 33.76 | 33.76 | - |
21 Mar 2024 | 33.60 | 33.79 | 33.60 | 33.79 | 33.79 | - |
20 Mar 2024 | 33.26 | 33.35 | 33.26 | 33.29 | 33.29 | - |
19 Mar 2024 | 33.17 | 33.24 | 33.08 | 33.24 | 33.24 | - |
18 Mar 2024 | 33.08 | 33.22 | 33.08 | 33.22 | 33.22 | - |
15 Mar 2024 | 33.15 | 33.22 | 32.94 | 32.94 | 32.94 | - |
14 Mar 2024 | 33.25 | 33.28 | 33.17 | 33.17 | 33.17 | - |
13 Mar 2024 | 33.26 | 33.26 | 33.17 | 33.17 | 33.17 | 8 |
12 Mar 2024 | 33.07 | 33.19 | 33.01 | 33.19 | 33.19 | - |
11 Mar 2024 | 32.92 | 32.94 | 32.81 | 32.94 | 32.94 | - |
08 Mar 2024 | 33.19 | 33.19 | 33.15 | 33.15 | 33.15 | - |
07 Mar 2024 | 32.87 | 33.10 | 32.87 | 33.10 | 33.10 | - |
06 Mar 2024 | 32.86 | 32.94 | 32.86 | 32.94 | 32.94 | - |
05 Mar 2024 | 33.02 | 33.03 | 32.81 | 32.81 | 32.81 | - |
04 Mar 2024 | 33.10 | 33.10 | 33.06 | 33.06 | 33.06 | - |
01 Mar 2024 | 33.02 | 33.06 | 32.95 | 33.06 | 33.06 | - |
29 Feb 2024 | 32.78 | 32.83 | 32.73 | 32.83 | 32.83 | - |
28 Feb 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 32.76 | - |
27 Feb 2024 | 32.76 | 32.78 | 32.76 | 32.78 | 32.78 | - |
26 Feb 2024 | 32.87 | 32.96 | 32.82 | 32.82 | 32.82 | 1,214 |
23 Feb 2024 | 32.89 | 32.94 | 32.88 | 32.94 | 32.94 | - |
22 Feb 2024 | 32.58 | 32.83 | 32.58 | 32.83 | 32.83 | - |
21 Feb 2024 | 32.35 | 32.35 | 32.27 | 32.27 | 32.27 | - |
20 Feb 2024 | 32.54 | 32.54 | 32.46 | 32.46 | 32.46 | - |
19 Feb 2024 | 32.56 | 32.63 | 32.56 | 32.63 | 32.63 | - |
16 Feb 2024 | 32.72 | 32.77 | 32.69 | 32.69 | 32.69 | - |
15 Feb 2024 | 32.62 | 32.64 | 32.62 | 32.64 | 32.64 | - |
14 Feb 2024 | 32.38 | 32.49 | 32.38 | 32.42 | 32.42 | - |
13 Feb 2024 | 32.62 | 32.62 | 32.39 | 32.39 | 32.39 | - |
12 Feb 2024 | 32.51 | 32.71 | 32.51 | 32.71 | 32.71 | - |
09 Feb 2024 | 32.43 | 32.48 | 32.43 | 32.44 | 32.44 | - |
08 Feb 2024 | 32.44 | 32.44 | 32.40 | 32.40 | 32.40 | - |
07 Feb 2024 | 32.26 | 32.40 | 32.24 | 32.40 | 32.40 | - |
06 Feb 2024 | 32.25 | 32.28 | 32.18 | 32.28 | 32.28 | - |
05 Feb 2024 | 32.17 | 32.33 | 32.17 | 32.21 | 32.21 | 120 |
02 Feb 2024 | 31.99 | 32.15 | 31.99 | 32.13 | 32.13 | 10 |
01 Feb 2024 | 31.83 | 31.84 | 31.74 | 31.74 | 31.74 | - |
31 Jan 2024 | 32.02 | 32.02 | 31.89 | 31.89 | 31.89 | - |
30 Jan 2024 | 32.07 | 32.07 | 32.01 | 32.01 | 32.01 | - |
29 Jan 2024 | 31.85 | 31.94 | 31.85 | 31.94 | 31.94 | - |
26 Jan 2024 | 31.75 | 31.83 | 31.75 | 31.83 | 31.83 | - |
25 Jan 2024 | 31.57 | 31.82 | 31.56 | 31.82 | 31.82 | - |
24 Jan 2024 | 31.68 | 31.68 | 31.67 | 31.68 | 31.68 | - |
23 Jan 2024 | 31.46 | 31.52 | 31.46 | 31.52 | 31.52 | - |
22 Jan 2024 | 31.42 | 31.49 | 31.42 | 31.49 | 31.49 | - |
19 Jan 2024 | 31.12 | 31.17 | 31.12 | 31.14 | 31.14 | - |
18 Jan 2024 | 30.81 | 30.99 | 30.81 | 30.99 | 30.99 | - |
17 Jan 2024 | 30.81 | 30.84 | 30.81 | 30.84 | 30.84 | - |
16 Jan 2024 | 30.88 | 31.09 | 30.88 | 31.09 | 31.09 | - |
15 Jan 2024 | 31.08 | 31.08 | 31.01 | 31.05 | 31.05 | - |
12 Jan 2024 | 30.92 | 31.01 | 30.92 | 31.01 | 31.01 | - |
11 Jan 2024 | 31.08 | 31.08 | 30.84 | 30.84 | 30.84 | - |
10 Jan 2024 | 30.92 | 30.92 | 30.88 | 30.89 | 30.89 | - |
09 Jan 2024 | 30.84 | 30.88 | 30.77 | 30.88 | 30.88 | - |
08 Jan 2024 | 30.49 | 30.68 | 30.48 | 30.68 | 30.68 | - |
05 Jan 2024 | 30.47 | 30.62 | 30.40 | 30.55 | 30.55 | 104 |
04 Jan 2024 | 30.57 | 30.57 | 30.51 | 30.57 | 30.57 | - |
03 Jan 2024 | 30.73 | 30.73 | 30.57 | 30.57 | 30.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |