Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 34.44 | 34.80 | 34.10 | 34.43 | 34.43 | 266,276 |
16 May 2024 | 33.84 | 35.09 | 33.84 | 34.90 | 34.90 | 644,565 |
15 May 2024 | 33.71 | 33.73 | 33.18 | 33.43 | 33.43 | 1,050,655 |
14 May 2024 | 33.46 | 33.63 | 33.32 | 33.48 | 33.48 | 197,497 |
13 May 2024 | 33.53 | 33.73 | 33.43 | 33.70 | 33.70 | 693,633 |
10 May 2024 | 33.80 | 33.92 | 33.56 | 33.64 | 33.64 | 364,781 |
09 May 2024 | 33.96 | 34.19 | 33.47 | 33.75 | 33.75 | 603,435 |
08 May 2024 | 34.45 | 34.88 | 33.89 | 34.35 | 34.35 | 727,549 |
07 May 2024 | 34.32 | 34.54 | 34.08 | 34.42 | 34.42 | 1,015,043 |
06 May 2024 | 33.29 | 34.00 | 33.17 | 33.93 | 33.93 | 1,318,630 |
03 May 2024 | 32.05 | 33.00 | 32.03 | 32.77 | 32.77 | 727,450 |
02 May 2024 | 31.65 | 31.95 | 31.35 | 31.89 | 31.89 | 958,147 |
01 May 2024 | 30.98 | 31.59 | 30.92 | 31.42 | 31.42 | 1,047,136 |
30 Apr 2024 | 31.69 | 31.69 | 31.16 | 31.69 | 31.69 | 464,592 |
29 Apr 2024 | 31.14 | 31.57 | 31.14 | 31.29 | 31.29 | 262,977 |
26 Apr 2024 | 30.74 | 30.89 | 30.39 | 30.78 | 30.78 | 636,489 |
24 Apr 2024 | 31.36 | 31.64 | 31.09 | 31.36 | 31.36 | 524,847 |
23 Apr 2024 | 30.86 | 31.18 | 30.81 | 30.87 | 30.87 | 340,488 |
22 Apr 2024 | 30.43 | 30.75 | 30.30 | 30.57 | 30.57 | 778,742 |
19 Apr 2024 | 30.71 | 30.73 | 30.32 | 30.52 | 30.52 | 997,500 |
18 Apr 2024 | 30.49 | 31.02 | 30.44 | 30.88 | 30.88 | 954,807 |
17 Apr 2024 | 31.29 | 31.43 | 31.04 | 31.39 | 31.39 | 588,855 |
16 Apr 2024 | 31.42 | 31.47 | 30.77 | 31.15 | 31.15 | 836,767 |
15 Apr 2024 | 31.94 | 32.02 | 31.61 | 31.75 | 31.75 | 335,141 |
12 Apr 2024 | 31.95 | 32.08 | 31.82 | 31.99 | 31.99 | 400,299 |
11 Apr 2024 | 31.29 | 32.15 | 31.07 | 32.10 | 32.10 | 2,243,004 |
10 Apr 2024 | 31.92 | 32.38 | 31.86 | 32.33 | 32.33 | 1,905,971 |
09 Apr 2024 | 31.89 | 32.06 | 31.59 | 31.69 | 31.69 | 1,819,741 |
08 Apr 2024 | 32.38 | 32.45 | 32.02 | 32.14 | 32.14 | 1,560,555 |
05 Apr 2024 | 32.57 | 32.81 | 32.15 | 32.30 | 32.30 | 489,051 |
04 Apr 2024 | 32.59 | 32.95 | 32.42 | 32.65 | 32.65 | 394,689 |
03 Apr 2024 | 32.84 | 33.01 | 32.08 | 32.51 | 32.51 | 1,128,785 |
02 Apr 2024 | 33.32 | 34.08 | 33.18 | 33.30 | 33.30 | 1,820,183 |
28 Mar 2024 | 33.45 | 34.07 | 33.41 | 33.72 | 33.72 | 902,653 |
27 Mar 2024 | 33.05 | 33.24 | 32.85 | 33.15 | 33.15 | 1,485,435 |
26 Mar 2024 | 31.58 | 33.35 | 31.58 | 33.05 | 33.05 | 1,450,986 |
25 Mar 2024 | 32.12 | 33.40 | 31.74 | 33.31 | 33.31 | 1,578,157 |
22 Mar 2024 | 31.04 | 32.03 | 30.83 | 31.94 | 31.94 | 787,508 |
21 Mar 2024 | 30.81 | 31.22 | 30.64 | 30.93 | 30.93 | 645,973 |
20 Mar 2024 | 30.66 | 30.66 | 30.08 | 30.46 | 30.46 | 904,949 |
19 Mar 2024 | 30.01 | 30.65 | 29.72 | 30.55 | 30.55 | 1,095,761 |
18 Mar 2024 | 30.69 | 30.69 | 29.47 | 29.70 | 29.70 | 1,849,594 |
15 Mar 2024 | 30.33 | 31.43 | 30.16 | 30.93 | 30.93 | 25,491,494 |
14 Mar 2024 | 30.68 | 31.07 | 30.45 | 30.90 | 30.90 | 1,403,333 |
13 Mar 2024 | 30.18 | 30.75 | 30.17 | 30.72 | 30.72 | 2,355,716 |
12 Mar 2024 | 29.95 | 30.10 | 29.69 | 30.10 | 30.10 | 1,316,844 |
11 Mar 2024 | 30.51 | 30.89 | 29.96 | 30.15 | 30.15 | 1,603,803 |
08 Mar 2024 | 30.70 | 31.16 | 30.51 | 30.89 | 30.89 | 1,333,146 |
07 Mar 2024 | 31.27 | 31.33 | 30.74 | 31.08 | 31.08 | 1,701,593 |
06 Mar 2024 | 30.81 | 31.64 | 30.74 | 31.22 | 31.22 | 979,483 |
05 Mar 2024 | 30.50 | 31.33 | 30.50 | 31.17 | 31.17 | 1,348,309 |
04 Mar 2024 | 30.45 | 31.45 | 30.22 | 31.29 | 31.29 | 859,467 |
01 Mar 2024 | 29.47 | 30.64 | 29.46 | 30.55 | 30.55 | 1,184,869 |
29 Feb 2024 | 29.19 | 30.08 | 29.19 | 29.90 | 29.90 | 5,272,371 |
28 Feb 2024 | 28.87 | 28.95 | 28.51 | 28.76 | 28.76 | 1,484,875 |
27 Feb 2024 | 28.65 | 28.71 | 28.35 | 28.68 | 28.68 | 804,311 |
26 Feb 2024 | 28.83 | 29.08 | 28.70 | 29.00 | 29.00 | 297,984 |
23 Feb 2024 | 28.80 | 28.84 | 28.64 | 28.74 | 28.74 | 309,161 |
22 Feb 2024 | 28.65 | 28.70 | 28.13 | 28.60 | 28.60 | 441,290 |
21 Feb 2024 | 28.97 | 29.15 | 28.60 | 28.60 | 28.60 | 507,125 |
20 Feb 2024 | 28.23 | 28.73 | 28.10 | 28.69 | 28.69 | 321,164 |
19 Feb 2024 | 28.58 | 28.61 | 27.76 | 28.14 | 28.14 | 416,686 |
16 Feb 2024 | 28.95 | 29.00 | 28.31 | 28.72 | 28.72 | 1,076,756 |
15 Feb 2024 | 27.51 | 28.59 | 27.49 | 28.50 | 28.50 | 1,813,151 |
14 Feb 2024 | 25.88 | 26.59 | 25.88 | 26.57 | 26.57 | 1,222,121 |
13 Feb 2024 | 26.76 | 26.84 | 26.50 | 26.53 | 26.53 | 739,124 |
12 Feb 2024 | 26.64 | 26.83 | 26.52 | 26.79 | 26.79 | 358,950 |
09 Feb 2024 | 26.78 | 26.94 | 26.69 | 26.71 | 26.71 | 478,769 |
08 Feb 2024 | 26.85 | 27.13 | 26.68 | 26.70 | 26.70 | 718,114 |
07 Feb 2024 | 26.63 | 27.16 | 26.59 | 26.86 | 26.86 | 964,731 |
06 Feb 2024 | 26.92 | 26.97 | 26.41 | 26.70 | 26.70 | 1,139,044 |
05 Feb 2024 | 26.74 | 27.12 | 26.61 | 27.08 | 27.08 | 933,440 |
02 Feb 2024 | 26.15 | 27.16 | 26.05 | 27.00 | 27.00 | 1,716,957 |
01 Feb 2024 | 25.31 | 25.45 | 25.20 | 25.37 | 25.37 | 616,091 |
31 Jan 2024 | 25.08 | 25.65 | 25.07 | 25.56 | 25.56 | 1,017,470 |
30 Jan 2024 | 25.36 | 25.43 | 25.12 | 25.27 | 25.27 | 461,983 |
29 Jan 2024 | 24.94 | 25.17 | 24.91 | 25.11 | 25.11 | 1,458,430 |
25 Jan 2024 | 24.73 | 24.94 | 24.72 | 24.87 | 24.87 | 392,781 |
24 Jan 2024 | 24.53 | 24.85 | 24.53 | 24.78 | 24.78 | 577,726 |
23 Jan 2024 | 24.75 | 24.82 | 24.36 | 24.61 | 24.61 | 557,987 |
22 Jan 2024 | 24.62 | 24.95 | 24.57 | 24.74 | 24.74 | 911,531 |
19 Jan 2024 | 24.12 | 24.37 | 24.08 | 24.30 | 24.30 | 761,066 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 24.12 | 24.34 | 24.06 | 24.21 | 24.21 | 823,696 |
16 Jan 2024 | 24.20 | 24.46 | 24.18 | 24.38 | 24.38 | 385,508 |
15 Jan 2024 | 24.17 | 24.53 | 24.08 | 24.49 | 24.49 | 1,039,388 |
12 Jan 2024 | 24.18 | 24.37 | 24.17 | 24.28 | 24.28 | 1,128,485 |
11 Jan 2024 | 24.57 | 24.57 | 24.26 | 24.30 | 24.30 | 601,844 |
10 Jan 2024 | 24.06 | 24.35 | 24.04 | 24.29 | 24.29 | 588,692 |
09 Jan 2024 | 24.15 | 24.39 | 24.10 | 24.28 | 24.28 | 1,351,274 |
08 Jan 2024 | 24.00 | 24.18 | 23.98 | 24.02 | 24.02 | 255,532 |
05 Jan 2024 | 24.01 | 24.27 | 24.01 | 24.07 | 24.07 | 339,444 |
04 Jan 2024 | 24.15 | 24.25 | 24.02 | 24.06 | 24.06 | 475,448 |
03 Jan 2024 | 24.90 | 24.90 | 24.22 | 24.26 | 24.26 | 491,970 |
02 Jan 2024 | 25.31 | 25.40 | 25.00 | 25.14 | 25.14 | 239,862 |
29 Dec 2023 | 25.12 | 25.28 | 25.04 | 25.27 | 25.27 | 193,229 |
28 Dec 2023 | 25.23 | 25.29 | 25.02 | 25.17 | 25.17 | 420,031 |
28 Dec 2023 | 0.15 Dividend | |||||
27 Dec 2023 | 24.93 | 25.17 | 24.75 | 25.13 | 24.98 | 480,393 |
22 Dec 2023 | 24.43 | 24.69 | 24.33 | 24.67 | 24.52 | 329,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |