Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 33.58 | 33.74 | 33.54 | 33.72 | 33.72 | - |
02 May 2024 | 33.31 | 33.45 | 33.27 | 33.32 | 33.32 | - |
30 Apr 2024 | 33.91 | 33.99 | 33.65 | 33.67 | 33.67 | - |
29 Apr 2024 | 33.83 | 34.01 | 33.83 | 33.88 | 33.88 | - |
26 Apr 2024 | 33.68 | 33.94 | 33.68 | 33.88 | 33.88 | 416 |
25 Apr 2024 | 33.26 | 33.28 | 33.03 | 33.10 | 33.10 | - |
24 Apr 2024 | 33.45 | 33.60 | 33.31 | 33.60 | 33.60 | 100 |
23 Apr 2024 | 33.09 | 33.37 | 33.08 | 33.31 | 33.31 | - |
22 Apr 2024 | 32.98 | 33.12 | 32.92 | 33.12 | 33.12 | - |
19 Apr 2024 | 33.10 | 33.13 | 32.92 | 32.97 | 32.97 | - |
18 Apr 2024 | 33.35 | 33.38 | 33.17 | 33.17 | 33.17 | - |
17 Apr 2024 | 33.46 | 33.67 | 33.24 | 33.29 | 33.29 | - |
16 Apr 2024 | 33.63 | 33.71 | 33.53 | 33.63 | 33.63 | - |
15 Apr 2024 | 34.06 | 34.31 | 33.69 | 33.69 | 33.69 | - |
12 Apr 2024 | 34.22 | 34.43 | 33.88 | 33.88 | 33.88 | - |
11 Apr 2024 | 33.81 | 34.13 | 33.78 | 34.13 | 34.13 | - |
10 Apr 2024 | 33.95 | 33.95 | 33.58 | 33.69 | 33.69 | 486 |
09 Apr 2024 | 33.82 | 33.83 | 33.57 | 33.62 | 33.62 | - |
08 Apr 2024 | 33.85 | 33.85 | 33.72 | 33.75 | 33.75 | - |
05 Apr 2024 | 33.56 | 33.85 | 33.56 | 33.79 | 33.79 | - |
04 Apr 2024 | 33.94 | 34.10 | 33.67 | 33.67 | 33.67 | - |
03 Apr 2024 | 34.04 | 34.14 | 33.97 | 33.98 | 33.98 | 150 |
02 Apr 2024 | 34.39 | 34.39 | 33.97 | 34.03 | 34.03 | - |
28 Mar 2024 | 34.22 | 34.42 | 34.22 | 34.31 | 34.31 | 15 |
27 Mar 2024 | 34.22 | 34.24 | 34.04 | 34.06 | 34.06 | 3 |
26 Mar 2024 | 34.04 | 34.19 | 34.04 | 34.09 | 34.09 | - |
25 Mar 2024 | 34.10 | 34.24 | 34.02 | 34.06 | 34.06 | - |
22 Mar 2024 | 34.28 | 34.28 | 34.14 | 34.24 | 34.24 | - |
21 Mar 2024 | 33.99 | 34.19 | 33.92 | 34.04 | 34.04 | 80 |
20 Mar 2024 | 33.67 | 33.76 | 33.55 | 33.63 | 33.63 | - |
19 Mar 2024 | 33.46 | 33.56 | 33.35 | 33.35 | 33.35 | - |
18 Mar 2024 | 33.15 | 33.47 | 33.14 | 33.47 | 33.47 | - |
15 Mar 2024 | 33.29 | 33.47 | 33.13 | 33.24 | 33.24 | - |
14 Mar 2024 | 33.42 | 33.42 | 33.38 | 33.42 | 33.42 | - |
13 Mar 2024 | 33.41 | 33.41 | 33.28 | 33.28 | 33.28 | - |
12 Mar 2024 | 33.07 | 33.07 | 33.06 | 33.06 | 33.06 | - |
11 Mar 2024 | 32.83 | 32.87 | 32.81 | 32.86 | 32.86 | - |
08 Mar 2024 | 33.01 | 33.32 | 33.01 | 33.32 | 33.32 | - |
07 Mar 2024 | 32.69 | 33.06 | 32.69 | 33.06 | 33.06 | - |
06 Mar 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 32.96 | - |
05 Mar 2024 | 33.17 | 33.17 | 32.83 | 32.83 | 32.83 | - |
04 Mar 2024 | 33.20 | 33.32 | 33.20 | 33.32 | 33.32 | - |
01 Mar 2024 | 33.20 | 33.26 | 33.20 | 33.26 | 33.26 | - |
29 Feb 2024 | 32.90 | 32.90 | 32.82 | 32.88 | 32.88 | - |
28 Feb 2024 | 32.99 | 33.03 | 32.92 | 32.92 | 32.92 | - |
27 Feb 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 32.96 | - |
26 Feb 2024 | 33.01 | 33.10 | 33.01 | 33.10 | 33.10 | - |
23 Feb 2024 | 33.02 | 33.15 | 33.02 | 33.15 | 33.15 | - |
22 Feb 2024 | 32.61 | 32.85 | 32.61 | 32.85 | 32.85 | - |
21 Feb 2024 | 32.24 | 32.36 | 32.24 | 32.36 | 32.36 | - |
20 Feb 2024 | 32.51 | 32.61 | 32.28 | 32.28 | 32.28 | - |
19 Feb 2024 | 32.58 | 32.72 | 32.58 | 32.72 | 32.72 | - |
16 Feb 2024 | 32.83 | 32.95 | 32.83 | 32.95 | 32.95 | - |
15 Feb 2024 | 32.83 | 32.87 | 32.76 | 32.76 | 32.76 | - |
14 Feb 2024 | 32.65 | 32.87 | 32.65 | 32.87 | 32.87 | - |
13 Feb 2024 | 32.85 | 32.85 | 32.67 | 32.76 | 32.76 | - |
12 Feb 2024 | 32.82 | 32.99 | 32.82 | 32.99 | 32.99 | - |
09 Feb 2024 | 32.66 | 32.84 | 32.66 | 32.84 | 32.84 | - |
08 Feb 2024 | 32.60 | 32.73 | 32.60 | 32.73 | 32.73 | - |
07 Feb 2024 | 32.44 | 32.53 | 32.44 | 32.51 | 32.51 | - |
06 Feb 2024 | 32.38 | 32.56 | 32.38 | 32.56 | 32.56 | - |
05 Feb 2024 | 32.29 | 32.41 | 32.29 | 32.41 | 32.41 | - |
02 Feb 2024 | 32.12 | 32.12 | 31.92 | 31.92 | 31.92 | 110 |
01 Feb 2024 | 31.65 | 31.75 | 31.65 | 31.75 | 31.75 | - |
31 Jan 2024 | 31.98 | 31.98 | 31.75 | 31.75 | 31.75 | - |
30 Jan 2024 | 32.11 | 32.13 | 32.11 | 32.13 | 32.13 | - |
29 Jan 2024 | 31.78 | 31.95 | 31.78 | 31.95 | 31.95 | - |
26 Jan 2024 | 31.81 | 31.90 | 31.72 | 31.73 | 31.73 | - |
25 Jan 2024 | 31.60 | 31.93 | 31.60 | 31.76 | 31.76 | - |
24 Jan 2024 | 31.71 | 31.75 | 31.71 | 31.75 | 31.75 | - |
23 Jan 2024 | 31.39 | 31.50 | 31.39 | 31.50 | 31.50 | - |
22 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
19 Jan 2024 | 31.08 | 31.23 | 31.08 | 31.23 | 31.23 | - |
18 Jan 2024 | 30.67 | 31.00 | 30.67 | 30.97 | 30.97 | - |
17 Jan 2024 | 30.83 | 30.88 | 30.83 | 30.88 | 30.88 | - |
16 Jan 2024 | 30.77 | 30.92 | 30.77 | 30.92 | 30.92 | - |
15 Jan 2024 | 30.78 | 30.87 | 30.77 | 30.77 | 30.77 | - |
12 Jan 2024 | 30.72 | 30.90 | 30.72 | 30.90 | 30.90 | - |
11 Jan 2024 | 30.82 | 30.98 | 30.82 | 30.89 | 30.89 | - |
10 Jan 2024 | 30.66 | 30.76 | 30.66 | 30.76 | 30.76 | - |
09 Jan 2024 | 30.63 | 30.70 | 30.59 | 30.70 | 30.70 | - |
08 Jan 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 30.35 | - |
05 Jan 2024 | 30.27 | 30.33 | 30.27 | 30.33 | 30.33 | - |
04 Jan 2024 | 30.38 | 30.39 | 30.17 | 30.17 | 30.17 | - |
03 Jan 2024 | 30.49 | 30.58 | 30.49 | 30.58 | 30.58 | - |
02 Jan 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 30.53 | - |
29 Dec 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
28 Dec 2023 | 30.37 | 30.53 | 30.37 | 30.53 | 30.53 | - |
27 Dec 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
22 Dec 2023 | 30.37 | 30.60 | 30.37 | 30.50 | 30.50 | - |
21 Dec 2023 | 30.42 | 30.58 | 30.28 | 30.30 | 30.30 | - |
20 Dec 2023 | 30.65 | 30.81 | 30.65 | 30.74 | 30.74 | - |
19 Dec 2023 | 30.57 | 30.57 | 30.53 | 30.53 | 30.53 | - |
18 Dec 2023 | 30.50 | 30.61 | 30.50 | 30.61 | 30.61 | - |
15 Dec 2023 | 30.28 | 30.53 | 30.28 | 30.52 | 30.52 | - |
14 Dec 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
13 Dec 2023 | 30.35 | 30.50 | 30.31 | 30.31 | 30.31 | 50 |
12 Dec 2023 | 30.28 | 30.28 | 30.23 | 30.23 | 30.23 | - |
11 Dec 2023 | 30.20 | 30.25 | 30.19 | 30.22 | 30.22 | - |
08 Dec 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |