Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.54 | 25.82 | 24.73 | 25.02 | 25.02 | 43,408 |
02 May 2024 | 24.45 | 24.98 | 23.98 | 24.98 | 24.98 | 81,700 |
01 May 2024 | 23.66 | 24.82 | 23.37 | 23.80 | 23.80 | 23,200 |
30 Apr 2024 | 24.80 | 25.00 | 23.88 | 23.89 | 23.89 | 38,400 |
29 Apr 2024 | 26.48 | 26.48 | 25.35 | 25.39 | 25.39 | 36,800 |
26 Apr 2024 | 26.23 | 26.78 | 26.11 | 26.48 | 26.48 | 21,100 |
25 Apr 2024 | 25.63 | 26.32 | 25.06 | 26.23 | 26.23 | 73,900 |
24 Apr 2024 | 27.19 | 27.80 | 26.49 | 26.77 | 26.77 | 30,400 |
23 Apr 2024 | 26.08 | 27.50 | 25.93 | 27.41 | 27.41 | 49,300 |
22 Apr 2024 | 25.01 | 26.39 | 24.68 | 26.39 | 26.39 | 48,300 |
19 Apr 2024 | 24.39 | 24.64 | 23.89 | 24.45 | 24.45 | 37,800 |
18 Apr 2024 | 23.22 | 24.58 | 23.22 | 24.10 | 24.10 | 46,300 |
17 Apr 2024 | 23.39 | 23.96 | 22.89 | 23.22 | 23.22 | 93,000 |
16 Apr 2024 | 23.50 | 23.50 | 22.71 | 23.47 | 23.47 | 48,900 |
15 Apr 2024 | 25.01 | 25.17 | 23.60 | 23.69 | 23.69 | 53,900 |
12 Apr 2024 | 25.90 | 26.16 | 24.68 | 24.78 | 24.78 | 98,600 |
11 Apr 2024 | 26.17 | 26.39 | 25.40 | 26.39 | 26.39 | 73,200 |
10 Apr 2024 | 26.00 | 26.33 | 25.51 | 26.09 | 26.09 | 58,500 |
09 Apr 2024 | 26.81 | 26.81 | 26.00 | 26.29 | 26.29 | 59,800 |
08 Apr 2024 | 27.95 | 27.95 | 26.51 | 27.05 | 27.05 | 42,500 |
05 Apr 2024 | 26.70 | 27.30 | 26.42 | 26.60 | 26.60 | 31,200 |
04 Apr 2024 | 27.93 | 28.33 | 26.96 | 27.24 | 27.24 | 29,900 |
03 Apr 2024 | 27.22 | 27.89 | 27.07 | 27.51 | 27.51 | 71,800 |
02 Apr 2024 | 27.43 | 27.73 | 26.81 | 27.16 | 27.16 | 46,100 |
01 Apr 2024 | 29.44 | 29.88 | 28.22 | 28.60 | 28.60 | 154,500 |
28 Mar 2024 | 29.99 | 30.92 | 29.44 | 29.44 | 29.44 | 78,200 |
27 Mar 2024 | 29.93 | 29.99 | 28.51 | 29.13 | 29.13 | 82,900 |
26 Mar 2024 | 29.66 | 29.99 | 28.78 | 29.32 | 29.32 | 73,200 |
25 Mar 2024 | 28.58 | 29.87 | 28.58 | 29.55 | 29.55 | 95,900 |
22 Mar 2024 | 28.59 | 28.85 | 27.84 | 28.01 | 28.01 | 99,000 |
21 Mar 2024 | 29.26 | 29.87 | 28.74 | 29.24 | 29.24 | 90,300 |
20 Mar 2024 | 26.18 | 29.10 | 26.02 | 29.10 | 29.10 | 237,700 |
19 Mar 2024 | 25.30 | 26.25 | 24.90 | 26.19 | 26.19 | 63,000 |
18 Mar 2024 | 26.65 | 27.14 | 25.88 | 26.63 | 26.63 | 106,400 |
15 Mar 2024 | 25.00 | 26.91 | 25.00 | 26.65 | 26.65 | 68,100 |
14 Mar 2024 | 26.80 | 26.80 | 25.13 | 25.72 | 25.72 | 80,900 |
13 Mar 2024 | 27.02 | 28.16 | 26.91 | 27.24 | 27.24 | 269,400 |
12 Mar 2024 | 27.47 | 27.51 | 26.25 | 27.14 | 27.14 | 462,000 |
11 Mar 2024 | 30.14 | 30.23 | 27.30 | 27.30 | 27.30 | 115,800 |
08 Mar 2024 | 27.95 | 30.25 | 27.95 | 29.14 | 29.14 | 87,300 |
07 Mar 2024 | 27.77 | 27.81 | 26.91 | 27.81 | 27.81 | 88,900 |
06 Mar 2024 | 27.49 | 28.15 | 26.45 | 27.70 | 27.70 | 66,600 |
05 Mar 2024 | 27.73 | 28.87 | 26.22 | 26.60 | 26.60 | 113,200 |
04 Mar 2024 | 29.74 | 29.94 | 27.75 | 28.38 | 28.38 | 151,200 |
01 Mar 2024 | 28.43 | 28.82 | 27.10 | 28.57 | 28.57 | 291,800 |
29 Feb 2024 | 30.50 | 30.50 | 27.28 | 27.77 | 27.77 | 199,300 |
28 Feb 2024 | 32.17 | 32.17 | 29.75 | 30.05 | 30.05 | 114,000 |
27 Feb 2024 | 32.52 | 32.87 | 30.18 | 30.87 | 30.87 | 113,600 |
26 Feb 2024 | 27.31 | 30.92 | 27.31 | 30.74 | 30.74 | 132,000 |
23 Feb 2024 | 27.57 | 27.57 | 26.26 | 26.99 | 26.99 | 86,600 |
22 Feb 2024 | 27.19 | 28.22 | 26.80 | 27.83 | 27.83 | 87,700 |
21 Feb 2024 | 27.02 | 27.55 | 26.59 | 26.63 | 26.63 | 59,700 |
20 Feb 2024 | 30.59 | 30.59 | 26.93 | 28.37 | 28.37 | 92,200 |
16 Feb 2024 | 29.81 | 30.75 | 28.85 | 29.57 | 29.57 | 113,900 |
15 Feb 2024 | 30.69 | 31.12 | 28.74 | 29.27 | 29.27 | 140,600 |
14 Feb 2024 | 29.08 | 29.89 | 28.75 | 29.73 | 29.73 | 139,000 |
13 Feb 2024 | 25.94 | 27.17 | 25.25 | 26.60 | 26.60 | 102,400 |
12 Feb 2024 | 26.02 | 28.28 | 26.00 | 27.99 | 27.99 | 149,700 |
09 Feb 2024 | 25.79 | 26.10 | 24.75 | 25.99 | 25.99 | 148,000 |
08 Feb 2024 | 22.36 | 23.82 | 22.00 | 23.80 | 23.80 | 89,400 |
07 Feb 2024 | 21.26 | 21.68 | 20.59 | 21.68 | 21.68 | 38,900 |
06 Feb 2024 | 20.66 | 21.23 | 20.40 | 21.22 | 21.22 | 21,700 |
05 Feb 2024 | 21.77 | 21.77 | 20.50 | 20.50 | 20.50 | 47,300 |
02 Feb 2024 | 21.73 | 22.15 | 21.50 | 21.70 | 21.70 | 51,500 |
01 Feb 2024 | 21.72 | 22.16 | 21.01 | 21.92 | 21.92 | 53,200 |
31 Jan 2024 | 21.88 | 22.77 | 21.54 | 21.54 | 21.54 | 50,600 |
30 Jan 2024 | 22.91 | 23.00 | 22.20 | 22.42 | 22.42 | 56,800 |
29 Jan 2024 | 22.21 | 23.40 | 21.78 | 22.87 | 22.87 | 100,500 |
26 Jan 2024 | 21.49 | 22.27 | 21.27 | 21.99 | 21.99 | 67,200 |
25 Jan 2024 | 20.37 | 20.77 | 20.02 | 20.77 | 20.77 | 34,900 |
24 Jan 2024 | 21.13 | 21.45 | 20.15 | 20.20 | 20.20 | 78,300 |
23 Jan 2024 | 20.49 | 20.79 | 20.16 | 20.50 | 20.50 | 62,900 |
22 Jan 2024 | 20.38 | 21.49 | 20.21 | 20.85 | 20.85 | 72,500 |
19 Jan 2024 | 20.45 | 20.74 | 19.50 | 20.51 | 20.51 | 112,700 |
18 Jan 2024 | 21.72 | 22.13 | 20.38 | 20.46 | 20.46 | 109,600 |
17 Jan 2024 | 21.61 | 21.94 | 21.38 | 21.56 | 21.56 | 68,400 |
16 Jan 2024 | 22.47 | 22.80 | 21.51 | 22.20 | 22.20 | 118,400 |
12 Jan 2024 | 25.00 | 25.00 | 22.80 | 22.88 | 22.88 | 211,500 |
11 Jan 2024 | 28.46 | 29.00 | 24.25 | 25.01 | 25.01 | 302,600 |
10 Jan 2024 | 26.27 | 27.73 | 25.58 | 26.73 | 26.73 | 125,200 |
09 Jan 2024 | 27.33 | 27.82 | 26.60 | 26.77 | 26.77 | 210,100 |
08 Jan 2024 | 26.66 | 27.79 | 25.10 | 27.49 | 27.49 | 140,700 |
05 Jan 2024 | 26.96 | 26.96 | 25.58 | 26.00 | 26.00 | 88,500 |
04 Jan 2024 | 26.77 | 27.79 | 26.09 | 27.23 | 27.23 | 72,200 |
03 Jan 2024 | 24.27 | 26.81 | 24.27 | 26.25 | 26.25 | 126,200 |
02 Jan 2024 | 29.65 | 30.36 | 26.68 | 26.69 | 26.69 | 186,800 |
29 Dec 2023 | 31.48 | 32.00 | 27.50 | 27.74 | 27.74 | 257,200 |
28 Dec 2023 | 32.60 | 32.60 | 30.51 | 31.43 | 31.43 | 184,600 |
27 Dec 2023 | 30.86 | 32.75 | 30.83 | 32.60 | 32.60 | 165,600 |
26 Dec 2023 | 29.34 | 29.76 | 28.56 | 29.68 | 29.68 | 148,200 |
22 Dec 2023 | 28.31 | 30.16 | 27.63 | 29.52 | 29.52 | 125,800 |
21 Dec 2023 | 29.07 | 29.07 | 26.68 | 28.12 | 28.12 | 86,500 |
20 Dec 2023 | 27.50 | 28.15 | 26.40 | 26.50 | 26.50 | 164,500 |
19 Dec 2023 | 26.25 | 26.96 | 25.55 | 26.45 | 26.45 | 136,900 |
18 Dec 2023 | 24.62 | 25.70 | 24.25 | 25.58 | 25.58 | 94,400 |
15 Dec 2023 | 24.37 | 24.72 | 24.10 | 24.65 | 24.65 | 57,000 |
15 Dec 2023 | 0.051 Dividend | |||||
14 Dec 2023 | 24.30 | 25.00 | 24.10 | 24.72 | 24.67 | 97,500 |
13 Dec 2023 | 22.35 | 24.00 | 21.86 | 24.00 | 23.95 | 104,800 |
12 Dec 2023 | 22.33 | 22.50 | 21.95 | 22.37 | 22.32 | 71,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |