Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 27.50 | 27.40 | 26.82 | 27.09 | 27.09 | 5,206 |
02 May 2024 | 26.66 | 27.44 | 26.42 | 27.11 | 27.11 | 3,632 |
01 May 2024 | 26.66 | 26.66 | 26.66 | 26.85 | 26.85 | 398 |
30 Apr 2024 | 27.15 | 26.92 | 26.58 | 26.85 | 26.85 | 2,855 |
29 Apr 2024 | 26.81 | 27.10 | 26.76 | 26.91 | 26.91 | 1,535 |
26 Apr 2024 | 26.70 | 26.72 | 26.36 | 26.64 | 26.64 | 12,994 |
25 Apr 2024 | 27.11 | 26.96 | 26.42 | 26.48 | 26.48 | 18,465 |
24 Apr 2024 | 27.56 | 27.74 | 27.10 | 27.22 | 27.22 | 6,643 |
23 Apr 2024 | 27.61 | 27.58 | 27.16 | 27.42 | 27.42 | 6,176 |
22 Apr 2024 | 26.99 | 27.46 | 27.00 | 27.38 | 27.38 | 9,163 |
19 Apr 2024 | 27.20 | 27.28 | 26.86 | 27.05 | 27.05 | 7,289 |
18 Apr 2024 | 27.11 | 27.56 | 27.00 | 27.20 | 27.20 | 13,374 |
17 Apr 2024 | 27.50 | 27.88 | 26.90 | 27.65 | 27.65 | 7,945 |
16 Apr 2024 | 28.04 | 27.98 | 27.64 | 27.81 | 27.81 | 20,744 |
15 Apr 2024 | 28.16 | 28.60 | 27.98 | 28.26 | 28.26 | 7,665 |
12 Apr 2024 | 28.73 | 29.04 | 28.44 | 28.84 | 28.84 | 19,184 |
11 Apr 2024 | 28.90 | 29.10 | 28.66 | 28.88 | 28.88 | 31,617 |
10 Apr 2024 | 29.10 | 29.32 | 28.86 | 29.21 | 29.21 | 13,037 |
09 Apr 2024 | 29.21 | 29.28 | 28.84 | 28.98 | 28.98 | 166,977 |
08 Apr 2024 | 29.25 | 29.42 | 28.88 | 29.21 | 29.21 | 6,931 |
05 Apr 2024 | 29.55 | 29.56 | 29.16 | 29.49 | 29.49 | 14,125 |
04 Apr 2024 | 29.29 | 29.50 | 29.30 | 29.43 | 29.43 | 10,022 |
03 Apr 2024 | 29.51 | 29.64 | 29.26 | 29.60 | 29.60 | 7,894 |
02 Apr 2024 | 29.47 | 30.08 | 29.40 | 29.90 | 29.90 | 11,718 |
28 Mar 2024 | 30.30 | 30.44 | 29.03 | 29.60 | 29.60 | 15,768 |
27 Mar 2024 | 30.42 | 30.34 | 30.03 | 30.28 | 30.28 | 8,319 |
26 Mar 2024 | 30.03 | 30.40 | 30.01 | 30.05 | 30.05 | 10,076 |
25 Mar 2024 | 30.38 | 30.66 | 30.04 | 30.33 | 30.33 | 7,736 |
22 Mar 2024 | 30.50 | 31.00 | 30.30 | 30.55 | 30.55 | 10,267 |
21 Mar 2024 | 31.00 | 31.38 | 30.61 | 30.96 | 30.96 | 13,192 |
20 Mar 2024 | 30.64 | 30.93 | 30.59 | 30.76 | 30.76 | 4,041 |
19 Mar 2024 | 31.00 | 31.18 | 30.63 | 30.93 | 30.93 | 10,273 |
18 Mar 2024 | 31.25 | 31.45 | 30.86 | 31.21 | 31.21 | 11,217 |
15 Mar 2024 | 31.61 | 31.72 | 31.26 | 31.60 | 31.60 | 14,704 |
14 Mar 2024 | 31.51 | 31.73 | 31.23 | 31.62 | 31.62 | 7,913 |
13 Mar 2024 | 31.50 | 31.98 | 31.42 | 31.60 | 31.60 | 8,383 |
12 Mar 2024 | 31.93 | 32.01 | 31.48 | 31.67 | 31.67 | 12,466 |
11 Mar 2024 | 31.31 | 32.16 | 31.33 | 31.83 | 31.83 | 8,316 |
08 Mar 2024 | 31.70 | 31.93 | 31.56 | 31.53 | 31.53 | 20,409 |
07 Mar 2024 | 31.50 | 31.84 | 31.31 | 31.47 | 31.47 | 184,603 |
06 Mar 2024 | 31.81 | 32.08 | 31.58 | 31.83 | 31.83 | 12,596 |
05 Mar 2024 | 32.06 | 32.27 | 31.88 | 32.15 | 32.15 | 17,852 |
04 Mar 2024 | 32.24 | 32.40 | 31.83 | 32.06 | 32.06 | 12,212 |
01 Mar 2024 | 32.65 | 32.61 | 32.24 | 32.47 | 32.47 | 37,169 |
29 Feb 2024 | 33.60 | 33.91 | 32.79 | 32.99 | 32.99 | 21,233 |
28 Feb 2024 | 34.10 | 34.23 | 33.65 | 34.05 | 34.05 | 7,505 |
27 Feb 2024 | 33.61 | 34.19 | 33.40 | 33.78 | 33.78 | 6,687 |
26 Feb 2024 | 33.20 | 34.20 | 32.70 | 34.22 | 34.22 | 42,419 |
23 Feb 2024 | 36.00 | 36.53 | 32.95 | 33.27 | 33.27 | 93,685 |
22 Feb 2024 | 35.49 | 36.09 | 35.15 | 35.97 | 35.97 | 9,832 |
21 Feb 2024 | 36.50 | 36.86 | 35.39 | 35.40 | 35.40 | 23,938 |
20 Feb 2024 | 36.72 | 37.15 | 36.58 | 36.80 | 36.80 | 4,542 |
19 Feb 2024 | 36.31 | 37.07 | 36.51 | 36.88 | 36.88 | 6,796 |
16 Feb 2024 | 36.65 | 36.90 | 36.46 | 36.71 | 36.71 | 6,591 |
15 Feb 2024 | 36.24 | 36.82 | 35.89 | 36.78 | 36.78 | 12,868 |
14 Feb 2024 | 36.03 | 36.71 | 35.46 | 35.81 | 35.81 | 240,216 |
13 Feb 2024 | 36.29 | 36.87 | 36.29 | 36.63 | 36.63 | 6,676 |
12 Feb 2024 | 36.60 | 37.85 | 36.39 | 36.80 | 36.80 | 5,232 |
09 Feb 2024 | 35.90 | 36.90 | 36.02 | 36.55 | 36.55 | 16,970 |
08 Feb 2024 | 35.53 | 36.11 | 35.68 | 35.81 | 35.81 | 7,941 |
07 Feb 2024 | 36.00 | 36.26 | 35.62 | 35.58 | 35.58 | 15,099 |
06 Feb 2024 | 35.20 | 35.99 | 35.46 | 35.46 | 35.46 | 25,588 |
05 Feb 2024 | 34.49 | 35.08 | 34.33 | 34.97 | 34.97 | 8,515 |
02 Feb 2024 | 35.01 | 35.13 | 34.29 | 34.89 | 34.89 | 3,932 |
01 Feb 2024 | 35.01 | 34.96 | 34.48 | 34.72 | 34.72 | 9,183 |
31 Jan 2024 | 34.78 | 35.23 | 34.54 | 34.58 | 34.58 | 7,814 |
30 Jan 2024 | 35.19 | 35.53 | 34.96 | 34.90 | 34.90 | 6,343 |
29 Jan 2024 | 35.01 | 35.21 | 34.72 | 34.90 | 34.90 | 11,914 |
26 Jan 2024 | 34.56 | 35.07 | 34.46 | 34.63 | 34.63 | 12,872 |
25 Jan 2024 | 35.15 | 35.32 | 34.63 | 34.74 | 34.74 | 12,703 |
24 Jan 2024 | 35.01 | 35.49 | 35.10 | 35.12 | 35.12 | 5,501 |
23 Jan 2024 | 34.90 | 35.25 | 34.80 | 34.87 | 34.87 | 15,977 |
22 Jan 2024 | 34.13 | 34.80 | 33.93 | 34.60 | 34.60 | 19,250 |
19 Jan 2024 | 34.76 | 34.71 | 34.02 | 34.69 | 34.69 | 26,836 |
18 Jan 2024 | 34.80 | 35.41 | 34.59 | 34.76 | 34.76 | 44,213 |
17 Jan 2024 | 35.75 | 35.86 | 34.97 | 35.15 | 35.15 | 13,255 |
16 Jan 2024 | 35.10 | 35.77 | 34.99 | 35.53 | 35.53 | 30,696 |
15 Jan 2024 | 35.59 | 36.18 | 35.35 | 35.46 | 35.46 | 15,389 |
12 Jan 2024 | 36.15 | 36.64 | 36.04 | 36.35 | 36.35 | 19,731 |
11 Jan 2024 | 37.01 | 37.03 | 36.14 | 36.56 | 36.56 | 20,117 |
10 Jan 2024 | 38.89 | 38.81 | 36.86 | 37.35 | 37.35 | 15,917 |
09 Jan 2024 | 38.50 | 38.98 | 38.11 | 38.74 | 38.74 | 58,118 |
08 Jan 2024 | 37.87 | 38.08 | 37.43 | 37.87 | 37.87 | 16,822 |
05 Jan 2024 | 38.29 | 38.29 | 37.53 | 37.67 | 37.67 | 17,334 |
04 Jan 2024 | 38.10 | 38.98 | 37.82 | 38.16 | 38.16 | 18,737 |
03 Jan 2024 | 37.70 | 38.17 | 37.20 | 37.62 | 37.62 | 45,124 |
02 Jan 2024 | 37.01 | 37.84 | 36.95 | 37.40 | 37.40 | 22,749 |
29 Dec 2023 | 36.58 | 37.20 | 36.65 | 36.88 | 36.88 | 9,540 |
28 Dec 2023 | 36.50 | 37.14 | 36.68 | 36.92 | 36.92 | 18,222 |
27 Dec 2023 | 36.71 | 36.90 | 36.13 | 36.97 | 36.97 | 35,313 |
22 Dec 2023 | 35.46 | 36.35 | 35.65 | 35.53 | 35.53 | 16,626 |
21 Dec 2023 | 35.94 | 35.88 | 35.44 | 35.46 | 35.46 | 11,287 |
20 Dec 2023 | 36.42 | 36.29 | 35.77 | 36.04 | 36.04 | 8,028 |
19 Dec 2023 | 35.70 | 36.70 | 35.60 | 36.17 | 36.17 | 182,085 |
18 Dec 2023 | 36.29 | 36.54 | 35.92 | 36.19 | 36.19 | 14,294 |
15 Dec 2023 | 36.80 | 36.94 | 36.27 | 36.52 | 36.52 | 40,555 |
14 Dec 2023 | 36.87 | 37.46 | 36.50 | 36.76 | 36.76 | 30,969 |
13 Dec 2023 | 36.48 | 36.96 | 36.25 | 36.92 | 36.92 | 104,594 |
12 Dec 2023 | 36.60 | 36.48 | 35.88 | 36.46 | 36.46 | 56,335 |
11 Dec 2023 | 36.76 | 37.10 | 36.07 | 36.82 | 36.82 | 41,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |