Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 31.41 | 31.92 | 31.26 | 31.79 | 31.79 | 25,382 |
29 Apr 2024 | 31.98 | 32.01 | 31.38 | 31.52 | 31.52 | 17,300 |
26 Apr 2024 | 32.03 | 32.55 | 30.80 | 32.31 | 32.31 | 14,100 |
25 Apr 2024 | 32.04 | 32.12 | 31.70 | 32.12 | 32.12 | 13,400 |
24 Apr 2024 | 32.00 | 32.17 | 31.70 | 32.00 | 32.00 | 19,100 |
23 Apr 2024 | 31.46 | 32.19 | 30.79 | 32.01 | 32.01 | 51,200 |
22 Apr 2024 | 30.04 | 31.34 | 29.75 | 31.07 | 31.07 | 37,500 |
19 Apr 2024 | 29.47 | 29.93 | 28.49 | 29.60 | 29.60 | 26,500 |
18 Apr 2024 | 29.36 | 29.90 | 29.08 | 29.39 | 29.39 | 23,200 |
17 Apr 2024 | 31.20 | 31.24 | 28.79 | 29.38 | 29.38 | 27,800 |
16 Apr 2024 | 32.13 | 32.64 | 31.03 | 31.34 | 31.34 | 33,100 |
15 Apr 2024 | 32.20 | 32.37 | 31.11 | 31.93 | 31.93 | 31,500 |
12 Apr 2024 | 32.34 | 32.63 | 31.47 | 32.17 | 32.17 | 14,200 |
11 Apr 2024 | 32.85 | 33.47 | 32.10 | 32.68 | 32.68 | 35,500 |
10 Apr 2024 | 31.78 | 32.73 | 30.76 | 32.73 | 32.73 | 33,800 |
09 Apr 2024 | 33.45 | 33.67 | 31.85 | 31.99 | 31.99 | 37,500 |
08 Apr 2024 | 32.45 | 33.45 | 32.05 | 33.09 | 33.09 | 77,300 |
05 Apr 2024 | 31.36 | 32.16 | 30.72 | 32.16 | 32.16 | 21,500 |
04 Apr 2024 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | 21,500 |
03 Apr 2024 | 32.54 | 32.86 | 31.25 | 31.86 | 31.86 | 26,200 |
02 Apr 2024 | 33.00 | 34.20 | 31.92 | 32.68 | 32.68 | 23,200 |
01 Apr 2024 | 34.10 | 34.25 | 31.60 | 32.93 | 32.93 | 32,900 |
28 Mar 2024 | 34.09 | 34.10 | 32.92 | 34.09 | 34.09 | 12,700 |
27 Mar 2024 | 33.55 | 35.78 | 31.30 | 34.20 | 34.20 | 30,500 |
26 Mar 2024 | 32.74 | 33.55 | 31.97 | 33.47 | 33.47 | 15,300 |
25 Mar 2024 | 31.09 | 33.68 | 30.61 | 32.35 | 32.35 | 36,900 |
22 Mar 2024 | 31.00 | 31.09 | 29.84 | 31.09 | 31.09 | 18,500 |
21 Mar 2024 | 30.19 | 31.12 | 29.85 | 31.12 | 31.12 | 16,200 |
20 Mar 2024 | 28.55 | 30.50 | 28.20 | 30.50 | 30.50 | 25,800 |
19 Mar 2024 | 28.00 | 28.99 | 28.00 | 28.54 | 28.54 | 13,500 |
18 Mar 2024 | 28.60 | 30.51 | 28.05 | 28.05 | 28.05 | 21,900 |
15 Mar 2024 | 26.45 | 28.52 | 26.45 | 28.52 | 28.52 | 24,200 |
14 Mar 2024 | 25.70 | 26.30 | 25.44 | 26.04 | 26.04 | 16,900 |
13 Mar 2024 | 24.65 | 25.80 | 23.24 | 25.57 | 25.57 | 11,500 |
12 Mar 2024 | 23.69 | 25.17 | 23.69 | 25.05 | 25.05 | 7,500 |
11 Mar 2024 | 24.45 | 24.49 | 24.00 | 24.22 | 24.22 | 2,000 |
08 Mar 2024 | 24.14 | 24.28 | 24.00 | 24.28 | 24.28 | 2,400 |
07 Mar 2024 | 23.65 | 24.36 | 23.65 | 24.18 | 24.18 | 6,600 |
06 Mar 2024 | 24.11 | 25.15 | 22.96 | 23.68 | 23.68 | 12,800 |
05 Mar 2024 | 24.36 | 25.25 | 23.26 | 25.16 | 25.16 | 9,100 |
04 Mar 2024 | 24.05 | 24.47 | 24.05 | 24.12 | 24.12 | 1,600 |
01 Mar 2024 | 24.60 | 24.60 | 24.24 | 24.29 | 24.29 | 1,500 |
29 Feb 2024 | 24.50 | 24.99 | 24.02 | 24.95 | 24.95 | 3,700 |
28 Feb 2024 | 24.05 | 24.75 | 24.05 | 24.41 | 24.41 | 4,200 |
27 Feb 2024 | 24.47 | 24.47 | 24.23 | 24.23 | 24.23 | 1,100 |
26 Feb 2024 | 24.15 | 24.50 | 24.01 | 24.50 | 24.50 | 3,000 |
23 Feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1,400 |
22 Feb 2024 | 24.24 | 24.60 | 24.24 | 24.60 | 24.60 | 3,500 |
21 Feb 2024 | 24.06 | 24.70 | 24.06 | 24.38 | 24.38 | 5,300 |
20 Feb 2024 | 23.55 | 24.98 | 22.63 | 24.16 | 24.16 | 11,200 |
16 Feb 2024 | 24.56 | 24.78 | 24.56 | 24.66 | 24.66 | 2,600 |
15 Feb 2024 | 23.89 | 25.00 | 23.89 | 24.86 | 24.86 | 4,500 |
14 Feb 2024 | 24.15 | 24.40 | 24.15 | 24.20 | 24.20 | 2,800 |
14 Feb 2024 | 0.11 Dividend | |||||
13 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.59 | 1,100 |
12 Feb 2024 | 23.18 | 24.01 | 23.18 | 24.01 | 23.90 | 3,000 |
09 Feb 2024 | 24.39 | 24.40 | 24.37 | 24.39 | 24.28 | 3,600 |
08 Feb 2024 | 24.04 | 24.30 | 24.00 | 24.30 | 24.19 | 2,800 |
07 Feb 2024 | 23.80 | 24.30 | 23.80 | 24.30 | 24.19 | 700 |
06 Feb 2024 | 24.26 | 24.36 | 24.00 | 24.33 | 24.22 | 3,400 |
05 Feb 2024 | 24.15 | 24.38 | 24.00 | 24.18 | 24.07 | 5,900 |
02 Feb 2024 | 24.27 | 24.97 | 23.82 | 24.05 | 23.94 | 9,700 |
01 Feb 2024 | 24.09 | 24.35 | 24.00 | 24.15 | 24.04 | 7,400 |
31 Jan 2024 | 24.30 | 24.59 | 24.08 | 24.59 | 24.48 | 5,100 |
30 Jan 2024 | 24.52 | 24.55 | 24.29 | 24.51 | 24.40 | 5,000 |
29 Jan 2024 | 24.19 | 25.07 | 24.19 | 24.92 | 24.80 | 4,000 |
26 Jan 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 24.88 | 4,200 |
25 Jan 2024 | 24.95 | 25.25 | 24.90 | 25.23 | 25.11 | 4,700 |
24 Jan 2024 | 24.80 | 25.08 | 24.62 | 24.85 | 24.73 | 5,100 |
23 Jan 2024 | 24.66 | 25.11 | 24.26 | 24.40 | 24.29 | 9,300 |
22 Jan 2024 | 24.44 | 25.00 | 23.20 | 24.83 | 24.71 | 4,400 |
19 Jan 2024 | 24.45 | 24.82 | 24.31 | 24.66 | 24.55 | 5,700 |
18 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | 1,400 |
17 Jan 2024 | 24.97 | 24.97 | 24.24 | 24.35 | 24.24 | 6,900 |
16 Jan 2024 | 24.47 | 24.99 | 23.70 | 24.85 | 24.73 | 8,500 |
12 Jan 2024 | 23.63 | 24.50 | 23.40 | 24.50 | 24.39 | 6,500 |
11 Jan 2024 | 22.25 | 23.42 | 22.08 | 23.40 | 23.29 | 7,100 |
10 Jan 2024 | 22.61 | 22.75 | 22.50 | 22.55 | 22.45 | 9,100 |
09 Jan 2024 | 22.48 | 22.85 | 22.20 | 22.60 | 22.50 | 3,300 |
08 Jan 2024 | 22.02 | 22.80 | 21.53 | 22.62 | 22.52 | 7,600 |
05 Jan 2024 | 22.69 | 22.90 | 22.20 | 22.20 | 22.10 | 9,400 |
04 Jan 2024 | 22.44 | 23.03 | 22.40 | 23.03 | 22.92 | 3,100 |
03 Jan 2024 | 21.76 | 22.48 | 21.20 | 22.48 | 22.38 | 10,000 |
02 Jan 2024 | 20.50 | 21.76 | 20.50 | 21.76 | 21.66 | 900 |
29 Dec 2023 | 22.00 | 22.00 | 21.50 | 22.00 | 21.90 | 3,000 |
28 Dec 2023 | 22.02 | 22.15 | 21.90 | 22.05 | 21.95 | 7,700 |
27 Dec 2023 | 22.19 | 22.76 | 21.60 | 22.10 | 22.00 | 12,600 |
26 Dec 2023 | 21.53 | 22.45 | 21.53 | 22.25 | 22.15 | 5,000 |
22 Dec 2023 | 20.75 | 21.41 | 20.75 | 21.41 | 21.31 | 13,000 |
21 Dec 2023 | 20.96 | 20.96 | 20.79 | 20.95 | 20.85 | 3,900 |
20 Dec 2023 | 21.20 | 21.53 | 20.66 | 20.97 | 20.87 | 14,700 |
19 Dec 2023 | 21.00 | 22.12 | 21.00 | 21.74 | 21.64 | 9,300 |
18 Dec 2023 | 22.02 | 22.10 | 21.05 | 21.06 | 20.96 | 8,100 |
15 Dec 2023 | 22.98 | 22.98 | 21.61 | 22.80 | 22.69 | 10,100 |
14 Dec 2023 | 23.90 | 23.90 | 22.16 | 22.94 | 22.83 | 15,000 |
13 Dec 2023 | 20.47 | 26.04 | 20.46 | 26.04 | 25.92 | 62,700 |
12 Dec 2023 | 19.35 | 20.79 | 19.35 | 20.31 | 20.22 | 6,500 |
11 Dec 2023 | 19.02 | 19.36 | 18.95 | 19.34 | 19.25 | 2,500 |
08 Dec 2023 | 18.66 | 19.29 | 18.61 | 18.90 | 18.81 | 16,300 |
07 Dec 2023 | 18.56 | 18.88 | 18.48 | 18.88 | 18.79 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |