Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 26.90 | 27.00 | 26.40 | 26.80 | 26.80 | 63,259 |
08 May 2024 | 26.80 | 26.90 | 26.40 | 26.70 | 26.70 | 46,812 |
07 May 2024 | 27.10 | 27.10 | 26.30 | 26.70 | 26.70 | 66,015 |
06 May 2024 | 27.00 | 27.10 | 26.60 | 27.00 | 27.00 | 40,543 |
03 May 2024 | 26.50 | 27.10 | 26.50 | 26.90 | 26.90 | 40,015 |
02 May 2024 | 26.75 | 27.00 | 26.50 | 26.90 | 26.90 | 26,583 |
30 Apr 2024 | 26.50 | 26.70 | 26.40 | 26.45 | 26.45 | 28,383 |
29 Apr 2024 | 27.00 | 27.00 | 26.40 | 26.80 | 26.80 | 29,522 |
26 Apr 2024 | 27.60 | 27.60 | 26.50 | 26.55 | 26.55 | 69,264 |
25 Apr 2024 | 27.70 | 27.80 | 26.90 | 27.60 | 27.60 | 27,181 |
24 Apr 2024 | 27.40 | 27.50 | 26.90 | 27.30 | 27.30 | 25,134 |
23 Apr 2024 | 27.45 | 27.70 | 27.00 | 27.50 | 27.50 | 19,706 |
22 Apr 2024 | 28.05 | 28.10 | 26.90 | 27.35 | 27.35 | 78,690 |
19 Apr 2024 | 28.00 | 28.70 | 27.65 | 28.05 | 28.05 | 102,819 |
18 Apr 2024 | 28.40 | 29.00 | 27.90 | 28.80 | 28.80 | 23,931 |
17 Apr 2024 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 18,182 |
16 Apr 2024 | 28.45 | 29.15 | 28.05 | 29.10 | 29.10 | 56,331 |
15 Apr 2024 | 29.05 | 29.10 | 28.35 | 28.80 | 28.80 | 51,824 |
12 Apr 2024 | 29.10 | 29.10 | 28.40 | 29.00 | 29.00 | 16,525 |
11 Apr 2024 | 29.00 | 29.20 | 28.20 | 29.00 | 29.00 | 34,734 |
10 Apr 2024 | 28.95 | 29.20 | 28.40 | 29.20 | 29.20 | 43,604 |
09 Apr 2024 | 29.00 | 30.00 | 28.50 | 28.95 | 28.95 | 93,765 |
08 Apr 2024 | 29.00 | 29.20 | 28.40 | 29.00 | 29.00 | 39,573 |
03 Apr 2024 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | 34,104 |
02 Apr 2024 | 29.20 | 29.30 | 28.60 | 29.10 | 29.10 | 36,472 |
01 Apr 2024 | 29.00 | 29.30 | 28.85 | 29.20 | 29.20 | 90,247 |
29 Mar 2024 | 29.10 | 29.20 | 28.55 | 29.00 | 29.00 | 44,649 |
28 Mar 2024 | 28.95 | 29.10 | 28.55 | 28.65 | 28.65 | 89,251 |
27 Mar 2024 | 28.80 | 29.40 | 28.55 | 28.95 | 28.95 | 44,758 |
26 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
25 Mar 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
22 Mar 2024 | 28.80 | 29.60 | 28.80 | 28.95 | 28.95 | 44,079 |
21 Mar 2024 | 29.10 | 29.20 | 28.80 | 29.20 | 29.20 | 18,807 |
20 Mar 2024 | 29.65 | 29.80 | 28.50 | 28.95 | 28.95 | 51,866 |
19 Mar 2024 | 30.20 | 30.20 | 29.00 | 30.00 | 30.00 | 101,082 |
18 Mar 2024 | 29.00 | 30.90 | 27.50 | 30.80 | 30.80 | 204,008 |
15 Mar 2024 | 29.00 | 29.00 | 28.30 | 29.00 | 29.00 | 15,960 |
14 Mar 2024 | 29.00 | 29.00 | 28.35 | 29.00 | 29.00 | 41,246 |
13 Mar 2024 | 29.10 | 30.00 | 28.70 | 29.25 | 29.25 | 96,306 |
12 Mar 2024 | 29.30 | 29.45 | 28.65 | 29.15 | 29.15 | 62,997 |
11 Mar 2024 | 29.30 | 29.50 | 29.00 | 29.25 | 29.25 | 104,083 |
08 Mar 2024 | 30.35 | 30.40 | 29.00 | 29.00 | 29.00 | 119,617 |
07 Mar 2024 | 30.50 | 30.50 | 29.60 | 30.35 | 30.35 | 80,595 |
06 Mar 2024 | 30.30 | 30.50 | 29.50 | 30.25 | 30.25 | 117,561 |
05 Mar 2024 | 31.00 | 31.00 | 30.00 | 30.45 | 30.45 | 143,766 |
04 Mar 2024 | 31.35 | 31.50 | 30.30 | 30.95 | 30.95 | 111,484 |
01 Mar 2024 | 31.75 | 31.90 | 30.80 | 30.95 | 30.95 | 84,700 |
29 Feb 2024 | 32.00 | 32.30 | 30.85 | 31.45 | 31.45 | 120,451 |
27 Feb 2024 | 32.00 | 32.50 | 31.25 | 31.90 | 31.90 | 112,539 |
26 Feb 2024 | 32.95 | 32.95 | 31.30 | 32.20 | 32.20 | 56,593 |
23 Feb 2024 | 32.95 | 32.95 | 31.90 | 32.65 | 32.65 | 46,688 |
22 Feb 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 42,261 |
21 Feb 2024 | 33.25 | 33.25 | 32.50 | 32.95 | 32.95 | 63,487 |
20 Feb 2024 | 33.25 | 33.25 | 32.70 | 33.25 | 33.25 | 49,269 |
19 Feb 2024 | 33.10 | 33.30 | 32.50 | 33.25 | 33.25 | 28,349 |
16 Feb 2024 | 33.00 | 33.25 | 31.85 | 32.50 | 32.50 | 41,947 |
15 Feb 2024 | 34.15 | 34.15 | 31.80 | 32.60 | 32.60 | 151,419 |
05 Feb 2024 | 34.30 | 34.50 | 33.60 | 34.00 | 34.00 | 43,496 |
02 Feb 2024 | 35.15 | 35.15 | 33.85 | 34.10 | 34.10 | 48,705 |
01 Feb 2024 | 35.00 | 35.00 | 34.00 | 34.70 | 34.70 | 20,224 |
31 Jan 2024 | 36.15 | 36.15 | 34.50 | 35.00 | 35.00 | 29,042 |
30 Jan 2024 | 36.15 | 36.65 | 35.80 | 35.95 | 35.95 | 19,488 |
29 Jan 2024 | 36.15 | 36.15 | 35.55 | 36.15 | 36.15 | 8,778 |
26 Jan 2024 | 35.95 | 36.25 | 35.00 | 36.15 | 36.15 | 30,647 |
25 Jan 2024 | 36.00 | 36.20 | 35.00 | 35.95 | 35.95 | 14,998 |
24 Jan 2024 | 35.80 | 36.50 | 35.60 | 36.20 | 36.20 | 27,656 |
23 Jan 2024 | 35.70 | 35.95 | 34.80 | 35.80 | 35.80 | 7,094 |
22 Jan 2024 | 35.00 | 36.50 | 34.85 | 35.70 | 35.70 | 17,043 |
19 Jan 2024 | 35.20 | 35.20 | 34.30 | 34.85 | 34.85 | 17,675 |
18 Jan 2024 | 35.00 | 35.25 | 34.85 | 35.20 | 35.20 | 10,939 |
17 Jan 2024 | 36.20 | 36.20 | 34.45 | 35.20 | 35.20 | 30,645 |
16 Jan 2024 | 36.50 | 36.50 | 35.60 | 35.60 | 35.60 | 12,622 |
15 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
12 Jan 2024 | 37.40 | 37.40 | 37.20 | 37.40 | 37.40 | 4,205 |
11 Jan 2024 | 37.80 | 38.00 | 36.30 | 37.20 | 37.20 | 58,358 |
10 Jan 2024 | 39.00 | 39.00 | 37.80 | 38.00 | 38.00 | 8,652 |
09 Jan 2024 | 39.00 | 39.00 | 38.00 | 38.80 | 38.80 | 9,554 |
08 Jan 2024 | 39.00 | 39.00 | 38.40 | 38.95 | 38.95 | 12,106 |
05 Jan 2024 | 39.00 | 39.00 | 38.30 | 38.80 | 38.80 | 7,159 |
04 Jan 2024 | 39.50 | 39.70 | 38.10 | 38.70 | 38.70 | 33,600 |
03 Jan 2024 | 38.75 | 39.50 | 38.15 | 39.25 | 39.25 | 34,378 |
02 Jan 2024 | 39.00 | 39.50 | 38.05 | 38.75 | 38.75 | 8,913 |
29 Dec 2023 | 39.15 | 39.15 | 38.50 | 39.00 | 39.00 | 13,626 |
28 Dec 2023 | 39.65 | 39.65 | 38.60 | 38.60 | 38.60 | 14,713 |
27 Dec 2023 | 38.95 | 40.25 | 38.65 | 38.65 | 38.65 | 81,229 |
26 Dec 2023 | 39.00 | 39.00 | 37.85 | 38.95 | 38.95 | 1,379 |
25 Dec 2023 | 38.75 | 39.10 | 38.00 | 39.00 | 39.00 | 5,478 |
22 Dec 2023 | 39.00 | 39.00 | 38.10 | 38.75 | 38.75 | 10,648 |
21 Dec 2023 | 39.10 | 39.30 | 38.00 | 38.80 | 38.80 | 34,177 |
20 Dec 2023 | 39.00 | 39.15 | 38.00 | 39.00 | 39.00 | 9,345 |
19 Dec 2023 | 39.15 | 39.15 | 37.85 | 37.95 | 37.95 | 77,174 |
18 Dec 2023 | 39.05 | 39.20 | 38.20 | 39.00 | 39.00 | 36,890 |
15 Dec 2023 | 39.15 | 39.25 | 38.00 | 39.10 | 39.10 | 15,375 |
14 Dec 2023 | 39.00 | 39.15 | 37.50 | 39.15 | 39.15 | 12,802 |
13 Dec 2023 | 38.55 | 39.50 | 37.50 | 38.30 | 38.30 | 79,287 |
12 Dec 2023 | 40.60 | 40.60 | 38.00 | 39.15 | 39.15 | 83,916 |
11 Dec 2023 | 39.60 | 41.70 | 39.60 | 40.30 | 40.30 | 60,275 |
08 Dec 2023 | 39.50 | 40.05 | 38.80 | 40.00 | 40.00 | 47,848 |
07 Dec 2023 | 40.50 | 40.95 | 39.50 | 40.15 | 40.15 | 35,301 |
06 Dec 2023 | 40.40 | 40.50 | 39.95 | 40.50 | 40.50 | 27,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |