Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 27.73 | 27.95 | 27.51 | 27.89 | 27.89 | 2,646,025 |
16 May 2024 | 27.88 | 27.96 | 27.46 | 27.65 | 27.65 | 2,673,421 |
15 May 2024 | 27.93 | 28.20 | 27.55 | 27.68 | 27.68 | 2,045,413 |
14 May 2024 | 27.07 | 27.99 | 27.07 | 27.80 | 27.80 | 2,899,030 |
13 May 2024 | 27.43 | 27.44 | 26.42 | 27.06 | 27.06 | 2,822,063 |
10 May 2024 | 27.18 | 27.49 | 26.56 | 27.24 | 27.24 | 4,082,383 |
09 May 2024 | 27.99 | 28.25 | 27.02 | 27.18 | 27.18 | 4,263,590 |
08 May 2024 | 27.57 | 28.03 | 27.41 | 27.71 | 27.71 | 4,438,831 |
07 May 2024 | 28.16 | 28.39 | 27.47 | 27.69 | 27.69 | 6,096,868 |
06 May 2024 | 29.28 | 29.28 | 27.95 | 28.08 | 28.08 | 4,015,929 |
03 May 2024 | 29.19 | 29.20 | 28.37 | 28.79 | 28.79 | 9,334,998 |
02 May 2024 | 30.99 | 31.15 | 28.65 | 29.20 | 29.20 | 14,403,430 |
30 Apr 2024 | 31.38 | 31.82 | 30.61 | 30.77 | 30.77 | 4,547,365 |
29 Apr 2024 | 31.00 | 31.42 | 30.61 | 31.04 | 31.04 | 8,162,319 |
26 Apr 2024 | 30.61 | 30.80 | 30.07 | 30.47 | 30.47 | 6,301,106 |
25 Apr 2024 | 29.11 | 30.45 | 29.00 | 30.37 | 30.37 | 10,488,720 |
24 Apr 2024 | 29.00 | 29.69 | 28.83 | 29.11 | 29.11 | 6,502,646 |
23 Apr 2024 | 29.22 | 29.24 | 28.68 | 28.85 | 28.85 | 3,197,167 |
22 Apr 2024 | 28.38 | 29.00 | 27.97 | 28.89 | 28.89 | 5,987,200 |
19 Apr 2024 | 27.00 | 27.89 | 26.90 | 27.41 | 27.41 | 4,951,410 |
18 Apr 2024 | 27.65 | 28.13 | 27.50 | 27.61 | 27.61 | 4,372,382 |
16 Apr 2024 | 27.31 | 27.94 | 27.21 | 27.59 | 27.59 | 1,392,396 |
15 Apr 2024 | 27.11 | 27.95 | 26.90 | 27.72 | 27.72 | 6,483,724 |
12 Apr 2024 | 28.80 | 28.99 | 28.25 | 28.40 | 28.40 | 4,332,261 |
10 Apr 2024 | 29.11 | 29.13 | 28.65 | 28.83 | 28.83 | 4,123,525 |
09 Apr 2024 | 29.30 | 29.50 | 28.70 | 28.92 | 28.92 | 7,967,219 |
08 Apr 2024 | 29.78 | 29.78 | 28.47 | 28.55 | 28.55 | 23,599,460 |
05 Apr 2024 | 29.48 | 29.94 | 29.27 | 29.51 | 29.51 | 3,855,797 |
04 Apr 2024 | 29.47 | 29.69 | 28.94 | 29.49 | 29.49 | 5,337,061 |
03 Apr 2024 | 28.25 | 29.30 | 28.05 | 29.05 | 29.05 | 6,056,664 |
02 Apr 2024 | 27.54 | 28.50 | 27.25 | 28.17 | 28.17 | 11,672,240 |
01 Apr 2024 | 27.83 | 29.50 | 27.46 | 29.33 | 29.33 | 8,057,009 |
28 Mar 2024 | 27.39 | 28.09 | 26.93 | 27.29 | 27.29 | 5,794,316 |
27 Mar 2024 | 28.50 | 28.59 | 27.61 | 27.74 | 27.74 | 3,975,221 |
26 Mar 2024 | 28.95 | 28.95 | 28.20 | 28.40 | 28.40 | 2,400,753 |
22 Mar 2024 | 28.23 | 29.36 | 28.01 | 28.95 | 28.95 | 3,188,581 |
21 Mar 2024 | 28.25 | 28.79 | 28.07 | 28.23 | 28.23 | 2,565,809 |
20 Mar 2024 | 28.21 | 28.50 | 27.55 | 27.74 | 27.74 | 6,024,493 |
19 Mar 2024 | 29.00 | 29.18 | 28.10 | 28.20 | 28.20 | 5,096,155 |
18 Mar 2024 | 30.53 | 30.65 | 28.91 | 29.09 | 29.09 | 5,227,029 |
15 Mar 2024 | 27.39 | 30.70 | 26.44 | 29.55 | 29.55 | 7,808,637 |
14 Mar 2024 | 26.20 | 27.82 | 25.27 | 27.22 | 27.22 | 9,078,785 |
13 Mar 2024 | 27.88 | 28.44 | 25.70 | 26.21 | 26.21 | 10,007,630 |
12 Mar 2024 | 28.41 | 28.68 | 27.53 | 27.72 | 27.72 | 9,935,133 |
11 Mar 2024 | 29.96 | 30.10 | 28.25 | 28.45 | 28.45 | 9,213,739 |
07 Mar 2024 | 30.29 | 30.61 | 29.60 | 29.82 | 29.82 | 6,260,043 |
06 Mar 2024 | 31.00 | 31.13 | 30.05 | 30.36 | 30.36 | 7,045,185 |
05 Mar 2024 | 31.38 | 32.36 | 30.76 | 32.09 | 32.09 | 7,861,723 |
04 Mar 2024 | 32.19 | 32.33 | 31.29 | 31.44 | 31.44 | 3,956,339 |
01 Mar 2024 | 32.85 | 32.89 | 32.16 | 32.36 | 32.36 | 2,221,426 |
29 Feb 2024 | 31.28 | 32.90 | 30.60 | 32.22 | 32.22 | 7,041,451 |
28 Feb 2024 | 32.50 | 32.68 | 30.85 | 31.28 | 31.28 | 9,278,040 |
27 Feb 2024 | 33.67 | 33.73 | 32.20 | 32.70 | 32.70 | 10,135,310 |
26 Feb 2024 | 36.98 | 37.29 | 35.76 | 37.06 | 37.06 | 9,094,913 |
23 Feb 2024 | 36.41 | 37.00 | 35.81 | 36.30 | 36.30 | 7,243,565 |
22 Feb 2024 | 33.31 | 35.95 | 33.05 | 35.70 | 35.70 | 5,479,268 |
21 Feb 2024 | 33.81 | 34.09 | 32.15 | 32.54 | 32.54 | 5,635,549 |
20 Feb 2024 | 33.79 | 34.15 | 33.30 | 33.46 | 33.46 | 5,269,353 |
19 Feb 2024 | 34.68 | 35.02 | 33.45 | 33.64 | 33.64 | 3,277,750 |
16 Feb 2024 | 34.99 | 35.50 | 34.13 | 34.58 | 34.58 | 4,798,234 |
15 Feb 2024 | 34.29 | 34.68 | 33.30 | 34.54 | 34.54 | 4,436,902 |
14 Feb 2024 | 33.10 | 34.40 | 32.57 | 34.08 | 34.08 | 3,019,275 |
13 Feb 2024 | 32.55 | 33.90 | 31.52 | 33.58 | 33.58 | 6,539,438 |
12 Feb 2024 | 35.68 | 35.85 | 32.05 | 32.91 | 32.91 | 6,169,011 |
09 Feb 2024 | 37.44 | 37.44 | 34.82 | 35.60 | 35.60 | 7,160,943 |
08 Feb 2024 | 37.39 | 39.72 | 36.91 | 37.02 | 37.02 | 10,769,400 |
07 Feb 2024 | 37.02 | 37.79 | 36.82 | 36.97 | 36.97 | 3,576,672 |
06 Feb 2024 | 37.96 | 38.74 | 36.66 | 36.97 | 36.97 | 2,920,956 |
05 Feb 2024 | 38.70 | 39.80 | 37.00 | 37.40 | 37.40 | 9,844,968 |
02 Feb 2024 | 38.08 | 40.16 | 37.90 | 38.78 | 38.78 | 13,893,860 |
01 Feb 2024 | 34.99 | 37.70 | 34.48 | 37.34 | 37.34 | 20,094,420 |
31 Jan 2024 | 34.03 | 35.90 | 33.75 | 34.71 | 34.71 | 14,704,470 |
30 Jan 2024 | 33.84 | 34.69 | 33.66 | 33.94 | 33.94 | 12,807,290 |
29 Jan 2024 | 34.00 | 34.63 | 33.22 | 33.76 | 33.76 | 12,970,330 |
25 Jan 2024 | 34.82 | 34.93 | 33.22 | 33.80 | 33.80 | 15,310,240 |
24 Jan 2024 | 31.00 | 35.22 | 30.80 | 34.79 | 34.79 | 32,757,670 |
23 Jan 2024 | 31.25 | 32.24 | 30.47 | 30.79 | 30.79 | 12,835,210 |
19 Jan 2024 | 31.38 | 31.75 | 30.60 | 30.78 | 30.78 | 18,056,740 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 29.18 | 29.29 | 28.13 | 28.38 | 28.38 | 13,401,560 |
16 Jan 2024 | 28.43 | 29.88 | 27.95 | 29.66 | 29.66 | 21,690,370 |
15 Jan 2024 | 27.58 | 28.42 | 27.45 | 27.87 | 27.87 | 9,966,091 |
12 Jan 2024 | 26.59 | 27.65 | 26.45 | 27.22 | 27.22 | 12,116,330 |
11 Jan 2024 | 26.36 | 26.64 | 26.26 | 26.54 | 26.54 | 2,435,524 |
10 Jan 2024 | 26.75 | 26.76 | 26.10 | 26.28 | 26.28 | 5,754,691 |
09 Jan 2024 | 26.74 | 27.00 | 26.60 | 26.73 | 26.73 | 2,488,394 |
08 Jan 2024 | 27.27 | 27.27 | 26.60 | 26.69 | 26.69 | 7,580,772 |
05 Jan 2024 | 27.18 | 27.38 | 26.82 | 27.12 | 27.12 | 5,700,517 |
04 Jan 2024 | 27.15 | 27.20 | 26.88 | 26.97 | 26.97 | 2,192,414 |
03 Jan 2024 | 27.07 | 27.34 | 26.85 | 26.91 | 26.91 | 5,177,334 |
02 Jan 2024 | 27.21 | 27.49 | 26.78 | 27.06 | 27.06 | 5,186,240 |
01 Jan 2024 | 26.89 | 27.03 | 26.65 | 26.84 | 26.84 | 3,764,613 |
29 Dec 2023 | 26.92 | 26.92 | 26.52 | 26.71 | 26.71 | 4,309,409 |
28 Dec 2023 | 27.19 | 27.45 | 26.62 | 26.73 | 26.73 | 7,337,722 |
27 Dec 2023 | 26.49 | 26.99 | 26.30 | 26.68 | 26.68 | 3,761,567 |
26 Dec 2023 | 26.71 | 26.78 | 25.99 | 26.09 | 26.09 | 2,832,325 |
22 Dec 2023 | 26.99 | 27.20 | 26.36 | 26.64 | 26.64 | 5,400,229 |
21 Dec 2023 | 25.51 | 27.00 | 24.79 | 26.90 | 26.90 | 8,997,867 |
20 Dec 2023 | 27.69 | 28.00 | 25.61 | 25.93 | 25.93 | 5,013,983 |
19 Dec 2023 | 28.03 | 28.21 | 27.37 | 27.63 | 27.63 | 5,628,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |