Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 24.92 | 25.58 | 24.32 | 25.58 | 25.58 | 7,500 |
23 May 2024 | 25.01 | 25.63 | 24.70 | 24.70 | 24.70 | 9,900 |
22 May 2024 | 24.40 | 25.36 | 24.29 | 25.27 | 25.27 | 16,800 |
21 May 2024 | 23.89 | 24.78 | 23.67 | 24.40 | 24.40 | 8,500 |
20 May 2024 | 24.33 | 25.52 | 23.74 | 23.74 | 23.74 | 24,300 |
17 May 2024 | 23.80 | 24.94 | 23.44 | 24.62 | 24.62 | 10,400 |
16 May 2024 | 22.53 | 23.77 | 22.53 | 23.41 | 23.41 | 6,000 |
15 May 2024 | 23.05 | 23.45 | 21.92 | 23.20 | 23.20 | 14,900 |
14 May 2024 | 21.19 | 22.68 | 20.75 | 22.00 | 22.00 | 24,500 |
13 May 2024 | 24.81 | 24.81 | 20.60 | 21.28 | 21.28 | 117,500 |
10 May 2024 | 25.58 | 25.63 | 24.31 | 24.95 | 24.95 | 11,800 |
09 May 2024 | 26.43 | 26.84 | 25.21 | 25.68 | 25.68 | 33,700 |
08 May 2024 | 32.02 | 32.20 | 27.60 | 27.60 | 27.60 | 26,300 |
07 May 2024 | 33.84 | 34.94 | 33.67 | 34.18 | 34.18 | 6,400 |
06 May 2024 | 33.00 | 34.67 | 32.35 | 34.67 | 34.67 | 14,700 |
03 May 2024 | 30.20 | 32.99 | 30.20 | 32.66 | 32.66 | 5,500 |
02 May 2024 | 31.37 | 31.85 | 30.20 | 30.20 | 30.20 | 5,600 |
01 May 2024 | 31.99 | 32.00 | 30.76 | 31.42 | 31.42 | 9,500 |
30 Apr 2024 | 33.62 | 33.62 | 31.49 | 31.49 | 31.49 | 12,500 |
29 Apr 2024 | 33.87 | 34.40 | 32.62 | 33.78 | 33.78 | 24,400 |
26 Apr 2024 | 32.43 | 34.92 | 32.43 | 34.27 | 34.27 | 33,800 |
25 Apr 2024 | 32.49 | 33.36 | 32.06 | 32.41 | 32.41 | 11,500 |
24 Apr 2024 | 31.86 | 32.82 | 31.86 | 32.27 | 32.27 | 5,000 |
23 Apr 2024 | 31.49 | 32.99 | 31.49 | 31.86 | 31.86 | 8,800 |
22 Apr 2024 | 33.00 | 33.00 | 31.44 | 31.53 | 31.53 | 7,500 |
19 Apr 2024 | 31.01 | 31.36 | 30.80 | 31.36 | 31.36 | 3,600 |
18 Apr 2024 | 31.31 | 31.72 | 31.28 | 31.72 | 31.72 | 6,300 |
17 Apr 2024 | 31.10 | 32.43 | 30.65 | 31.27 | 31.27 | 27,600 |
16 Apr 2024 | 31.93 | 33.01 | 30.58 | 30.83 | 30.83 | 32,700 |
15 Apr 2024 | 33.00 | 33.60 | 31.53 | 31.53 | 31.53 | 31,800 |
12 Apr 2024 | 33.37 | 34.00 | 33.08 | 33.10 | 33.10 | 14,200 |
11 Apr 2024 | 35.17 | 35.60 | 33.31 | 33.31 | 33.31 | 15,800 |
10 Apr 2024 | 34.98 | 35.17 | 33.45 | 35.17 | 35.17 | 15,900 |
09 Apr 2024 | 35.68 | 36.51 | 34.25 | 34.25 | 34.25 | 14,400 |
08 Apr 2024 | 34.44 | 37.17 | 34.44 | 36.00 | 36.00 | 24,900 |
05 Apr 2024 | 34.65 | 35.20 | 33.10 | 34.29 | 34.29 | 20,100 |
04 Apr 2024 | 33.14 | 35.15 | 32.90 | 35.00 | 35.00 | 15,500 |
03 Apr 2024 | 31.51 | 33.14 | 31.51 | 33.14 | 33.14 | 15,100 |
02 Apr 2024 | 31.60 | 33.90 | 30.92 | 31.17 | 31.17 | 12,400 |
01 Apr 2024 | 33.30 | 34.00 | 30.93 | 32.28 | 32.28 | 33,100 |
28 Mar 2024 | 34.49 | 35.73 | 33.55 | 34.30 | 34.30 | 8,000 |
27 Mar 2024 | 35.28 | 35.90 | 34.30 | 34.36 | 34.36 | 8,500 |
26 Mar 2024 | 36.50 | 37.91 | 34.50 | 34.50 | 34.50 | 5,700 |
25 Mar 2024 | 35.55 | 36.05 | 35.11 | 35.81 | 35.81 | 10,000 |
22 Mar 2024 | 36.30 | 38.03 | 35.48 | 35.48 | 35.48 | 10,600 |
21 Mar 2024 | 36.99 | 39.91 | 35.49 | 37.90 | 37.90 | 22,400 |
20 Mar 2024 | 35.05 | 36.00 | 34.29 | 36.00 | 36.00 | 7,200 |
19 Mar 2024 | 32.21 | 35.55 | 32.00 | 35.24 | 35.24 | 17,500 |
18 Mar 2024 | 30.94 | 33.65 | 30.94 | 31.84 | 31.84 | 29,400 |
15 Mar 2024 | 30.45 | 34.29 | 29.93 | 29.93 | 29.93 | 41,500 |
14 Mar 2024 | 32.40 | 33.57 | 30.50 | 30.50 | 30.50 | 11,600 |
13 Mar 2024 | 34.12 | 34.12 | 30.87 | 32.10 | 32.10 | 8,600 |
12 Mar 2024 | 35.52 | 35.86 | 32.43 | 32.43 | 32.43 | 12,800 |
11 Mar 2024 | 29.58 | 38.25 | 29.55 | 35.51 | 35.51 | 55,500 |
08 Mar 2024 | 29.73 | 30.25 | 29.08 | 29.35 | 29.35 | 6,600 |
08 Mar 2024 | 0.3 Dividend | |||||
07 Mar 2024 | 30.41 | 30.94 | 29.84 | 30.25 | 29.95 | 7,300 |
06 Mar 2024 | 29.90 | 31.00 | 29.01 | 30.40 | 30.10 | 25,400 |
05 Mar 2024 | 29.15 | 29.90 | 27.76 | 29.90 | 29.60 | 26,400 |
04 Mar 2024 | 24.45 | 28.07 | 24.32 | 27.77 | 27.49 | 28,100 |
01 Mar 2024 | 23.65 | 24.88 | 23.30 | 23.30 | 23.07 | 14,700 |
29 Feb 2024 | 23.26 | 24.00 | 23.01 | 23.31 | 23.08 | 6,600 |
28 Feb 2024 | 22.85 | 22.85 | 22.53 | 22.55 | 22.33 | 4,000 |
27 Feb 2024 | 22.79 | 23.30 | 22.46 | 22.56 | 22.34 | 6,100 |
26 Feb 2024 | 23.27 | 23.53 | 22.11 | 22.40 | 22.18 | 4,900 |
23 Feb 2024 | 22.10 | 23.42 | 22.07 | 23.42 | 23.19 | 12,200 |
22 Feb 2024 | 21.96 | 22.88 | 21.53 | 22.24 | 22.02 | 11,600 |
21 Feb 2024 | 22.63 | 22.63 | 21.16 | 21.60 | 21.39 | 11,700 |
20 Feb 2024 | 24.18 | 24.31 | 22.41 | 22.41 | 22.19 | 19,700 |
16 Feb 2024 | 25.90 | 26.27 | 24.19 | 24.19 | 23.95 | 13,100 |
15 Feb 2024 | 24.10 | 26.39 | 24.10 | 26.06 | 25.80 | 8,200 |
14 Feb 2024 | 24.05 | 24.09 | 23.50 | 24.09 | 23.85 | 3,300 |
13 Feb 2024 | 24.71 | 24.71 | 23.10 | 23.10 | 22.87 | 5,000 |
12 Feb 2024 | 25.04 | 25.04 | 24.41 | 24.41 | 24.17 | 3,800 |
09 Feb 2024 | 23.48 | 24.72 | 23.48 | 24.36 | 24.12 | 2,900 |
08 Feb 2024 | 23.43 | 23.50 | 23.43 | 23.48 | 23.25 | 2,900 |
07 Feb 2024 | 23.54 | 24.12 | 23.44 | 23.52 | 23.29 | 2,800 |
06 Feb 2024 | 24.40 | 24.51 | 23.32 | 23.79 | 23.55 | 4,900 |
05 Feb 2024 | 23.36 | 24.50 | 23.05 | 24.50 | 24.26 | 7,100 |
02 Feb 2024 | 24.36 | 25.32 | 24.01 | 24.51 | 24.27 | 3,500 |
01 Feb 2024 | 24.17 | 24.99 | 23.21 | 24.99 | 24.74 | 8,000 |
31 Jan 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 23.88 | 4,800 |
30 Jan 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 23.93 | 31,500 |
29 Jan 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 24.41 | 12,400 |
26 Jan 2024 | 22.95 | 22.95 | 21.91 | 22.56 | 22.34 | 4,300 |
25 Jan 2024 | 21.91 | 22.90 | 21.81 | 22.87 | 22.64 | 16,700 |
24 Jan 2024 | 21.90 | 22.05 | 21.80 | 22.03 | 21.81 | 8,500 |
23 Jan 2024 | 23.35 | 23.35 | 21.80 | 21.80 | 21.58 | 5,700 |
22 Jan 2024 | 22.16 | 23.29 | 21.79 | 22.46 | 22.24 | 7,400 |
19 Jan 2024 | 22.75 | 22.78 | 20.62 | 22.26 | 22.04 | 18,500 |
18 Jan 2024 | 23.11 | 23.41 | 22.85 | 22.85 | 22.62 | 9,600 |
17 Jan 2024 | 24.90 | 25.93 | 23.25 | 23.32 | 23.09 | 28,300 |
16 Jan 2024 | 29.75 | 30.65 | 24.33 | 26.33 | 26.07 | 33,100 |
12 Jan 2024 | 23.87 | 30.50 | 23.87 | 29.60 | 29.31 | 87,800 |
11 Jan 2024 | 24.05 | 24.05 | 23.04 | 23.25 | 23.02 | 6,200 |
10 Jan 2024 | 23.50 | 23.88 | 23.20 | 23.43 | 23.20 | 5,100 |
09 Jan 2024 | 24.88 | 24.88 | 23.78 | 23.94 | 23.70 | 13,900 |
08 Jan 2024 | 24.29 | 24.71 | 23.19 | 24.26 | 24.02 | 13,600 |
05 Jan 2024 | 24.70 | 25.06 | 23.86 | 23.86 | 23.62 | 6,100 |
04 Jan 2024 | 24.78 | 25.25 | 24.24 | 24.61 | 24.37 | 13,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |