Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 30.36 | 30.62 | 30.31 | 30.60 | 30.60 | 85,027 |
08 May 2024 | 30.11 | 31.80 | 30.10 | 30.40 | 30.40 | 258,835 |
07 May 2024 | 29.86 | 30.30 | 29.85 | 30.15 | 30.15 | 154,999 |
06 May 2024 | 29.75 | 29.94 | 29.73 | 29.86 | 29.86 | 107,735 |
03 May 2024 | 29.39 | 29.70 | 29.02 | 29.68 | 29.68 | 147,513 |
02 May 2024 | 28.81 | 29.75 | 28.81 | 29.26 | 29.26 | 266,830 |
30 Apr 2024 | 28.45 | 29.27 | 28.45 | 28.89 | 28.89 | 195,183 |
29 Apr 2024 | 27.67 | 28.69 | 27.64 | 28.57 | 28.57 | 160,514 |
26 Apr 2024 | 27.94 | 27.99 | 27.35 | 27.56 | 27.56 | 184,870 |
25 Apr 2024 | 27.51 | 28.05 | 27.25 | 27.69 | 27.69 | 125,037 |
24 Apr 2024 | 28.08 | 28.34 | 27.33 | 27.45 | 27.45 | 219,577 |
23 Apr 2024 | 27.76 | 28.17 | 27.75 | 27.97 | 27.97 | 172,583 |
22 Apr 2024 | 26.79 | 27.92 | 26.70 | 27.75 | 27.75 | 201,540 |
19 Apr 2024 | 26.32 | 27.88 | 26.32 | 26.69 | 26.69 | 339,338 |
18 Apr 2024 | 24.72 | 25.69 | 24.72 | 25.42 | 25.42 | 191,078 |
17 Apr 2024 | 24.49 | 24.83 | 24.26 | 24.51 | 24.51 | 166,968 |
16 Apr 2024 | 25.00 | 25.01 | 24.23 | 24.49 | 24.49 | 197,147 |
15 Apr 2024 | 25.35 | 25.65 | 25.09 | 25.11 | 25.11 | 145,745 |
12 Apr 2024 | 25.20 | 26.18 | 25.20 | 25.38 | 25.38 | 200,862 |
11 Apr 2024 | 25.50 | 25.60 | 25.11 | 25.15 | 25.15 | 179,595 |
10 Apr 2024 | 26.25 | 26.41 | 25.42 | 25.52 | 25.52 | 144,163 |
09 Apr 2024 | 26.81 | 27.04 | 26.22 | 26.24 | 26.24 | 144,078 |
08 Apr 2024 | 26.75 | 27.22 | 26.70 | 26.86 | 26.86 | 126,540 |
05 Apr 2024 | 27.05 | 27.19 | 26.59 | 26.78 | 26.78 | 160,509 |
04 Apr 2024 | 27.16 | 27.50 | 27.16 | 27.27 | 27.27 | 115,551 |
03 Apr 2024 | 27.33 | 27.68 | 27.10 | 27.21 | 27.21 | 159,166 |
02 Apr 2024 | 27.60 | 28.42 | 27.09 | 27.38 | 27.38 | 372,376 |
28 Mar 2024 | 26.98 | 27.59 | 26.91 | 27.40 | 27.40 | 150,542 |
27 Mar 2024 | 27.02 | 27.33 | 26.81 | 26.89 | 26.89 | 140,398 |
26 Mar 2024 | 26.53 | 27.06 | 26.53 | 27.06 | 27.06 | 144,748 |
25 Mar 2024 | 27.04 | 27.60 | 26.51 | 26.54 | 26.54 | 157,370 |
22 Mar 2024 | 25.95 | 26.85 | 25.93 | 26.84 | 26.84 | 212,217 |
21 Mar 2024 | 26.67 | 26.91 | 26.02 | 26.02 | 26.02 | 196,422 |
20 Mar 2024 | 26.28 | 26.93 | 26.28 | 26.70 | 26.70 | 195,234 |
19 Mar 2024 | 26.68 | 26.91 | 26.19 | 26.43 | 26.43 | 231,055 |
18 Mar 2024 | 26.85 | 27.31 | 26.61 | 26.84 | 26.84 | 209,404 |
15 Mar 2024 | 27.58 | 27.73 | 26.51 | 26.90 | 26.90 | 1,032,054 |
14 Mar 2024 | 27.65 | 27.88 | 27.50 | 27.60 | 27.60 | 287,929 |
13 Mar 2024 | 28.20 | 28.36 | 27.68 | 27.68 | 27.68 | 191,564 |
12 Mar 2024 | 27.44 | 28.39 | 27.43 | 28.21 | 28.21 | 226,111 |
11 Mar 2024 | 26.92 | 27.58 | 26.92 | 27.47 | 27.47 | 193,640 |
08 Mar 2024 | 27.81 | 28.19 | 27.06 | 27.06 | 27.06 | 398,117 |
07 Mar 2024 | 27.88 | 28.45 | 27.50 | 27.80 | 27.80 | 269,950 |
06 Mar 2024 | 27.35 | 28.15 | 27.25 | 28.15 | 28.15 | 356,018 |
05 Mar 2024 | 27.01 | 27.70 | 26.81 | 27.36 | 27.36 | 276,479 |
04 Mar 2024 | 26.68 | 27.23 | 26.57 | 26.81 | 26.81 | 204,579 |
01 Mar 2024 | 26.50 | 26.91 | 26.50 | 26.77 | 26.77 | 242,054 |
29 Feb 2024 | 26.46 | 26.56 | 26.16 | 26.43 | 26.43 | 1,160,532 |
28 Feb 2024 | 26.50 | 26.70 | 26.17 | 26.49 | 26.49 | 361,152 |
27 Feb 2024 | 26.08 | 26.54 | 25.86 | 26.54 | 26.54 | 354,976 |
26 Feb 2024 | 25.88 | 26.47 | 25.63 | 26.02 | 26.02 | 470,647 |
23 Feb 2024 | 26.83 | 26.89 | 25.97 | 25.97 | 25.97 | 478,365 |
22 Feb 2024 | 26.16 | 27.14 | 25.40 | 26.80 | 26.80 | 362,820 |
21 Feb 2024 | 26.53 | 27.25 | 26.08 | 26.18 | 26.18 | 757,235 |
20 Feb 2024 | 26.33 | 26.92 | 26.31 | 26.60 | 26.60 | 737,312 |
19 Feb 2024 | 26.90 | 26.90 | 26.15 | 26.39 | 26.39 | 476,887 |
16 Feb 2024 | 27.25 | 27.37 | 26.80 | 26.82 | 26.82 | 491,532 |
15 Feb 2024 | 27.14 | 27.50 | 26.91 | 27.19 | 27.19 | 641,697 |
14 Feb 2024 | 26.78 | 27.50 | 26.78 | 27.16 | 27.16 | 450,718 |
13 Feb 2024 | 27.40 | 27.44 | 26.53 | 27.13 | 27.13 | 689,562 |
12 Feb 2024 | 27.25 | 27.63 | 27.02 | 27.42 | 27.42 | 578,672 |
09 Feb 2024 | 27.23 | 27.98 | 26.96 | 27.03 | 27.03 | 774,159 |
08 Feb 2024 | 26.89 | 27.24 | 26.54 | 27.22 | 27.22 | 772,795 |
07 Feb 2024 | 25.00 | 27.33 | 24.71 | 26.90 | 26.90 | 2,185,017 |
06 Feb 2024 | 27.77 | 27.90 | 26.94 | 27.10 | 27.10 | 2,444,274 |
05 Feb 2024 | 29.39 | 29.39 | 28.02 | 28.02 | 28.02 | 1,054,078 |
02 Feb 2024 | 29.20 | 29.90 | 28.52 | 29.29 | 29.29 | 1,772,791 |
01 Feb 2024 | 28.50 | 29.91 | 27.09 | 29.91 | 29.91 | 7,378,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |