Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 22.24 | 22.72 | 21.98 | 22.65 | 22.65 | 337,100 |
09 May 2024 | 22.48 | 22.82 | 22.02 | 22.05 | 22.05 | 398,900 |
08 May 2024 | 22.24 | 22.68 | 22.07 | 22.49 | 22.49 | 423,700 |
07 May 2024 | 22.75 | 23.19 | 22.28 | 22.50 | 22.50 | 434,600 |
06 May 2024 | 23.39 | 23.71 | 22.33 | 22.91 | 22.91 | 554,300 |
03 May 2024 | 23.58 | 23.72 | 22.32 | 22.84 | 22.84 | 670,600 |
02 May 2024 | 24.59 | 24.76 | 22.98 | 23.29 | 23.29 | 630,800 |
01 May 2024 | 26.06 | 27.20 | 23.01 | 24.78 | 24.78 | 966,800 |
30 Apr 2024 | 30.50 | 30.50 | 28.55 | 28.55 | 28.55 | 312,200 |
29 Apr 2024 | 30.77 | 31.17 | 30.52 | 30.73 | 30.73 | 240,200 |
26 Apr 2024 | 31.24 | 31.45 | 30.53 | 30.66 | 30.66 | 154,100 |
25 Apr 2024 | 30.85 | 31.09 | 30.38 | 31.05 | 31.05 | 195,700 |
24 Apr 2024 | 31.70 | 31.86 | 30.72 | 31.25 | 31.25 | 232,200 |
23 Apr 2024 | 31.85 | 32.16 | 31.50 | 31.71 | 31.71 | 173,900 |
22 Apr 2024 | 31.92 | 32.45 | 31.64 | 32.14 | 32.14 | 223,600 |
19 Apr 2024 | 31.77 | 32.22 | 31.72 | 32.00 | 32.00 | 177,200 |
18 Apr 2024 | 32.12 | 32.50 | 31.49 | 31.85 | 31.85 | 153,200 |
17 Apr 2024 | 32.89 | 33.06 | 31.94 | 31.95 | 31.95 | 133,500 |
16 Apr 2024 | 32.28 | 32.51 | 31.75 | 32.47 | 32.47 | 139,600 |
15 Apr 2024 | 32.91 | 33.33 | 32.57 | 32.74 | 32.74 | 219,200 |
12 Apr 2024 | 33.72 | 33.72 | 32.63 | 32.63 | 32.63 | 163,600 |
11 Apr 2024 | 33.50 | 33.58 | 32.83 | 33.51 | 33.51 | 202,800 |
10 Apr 2024 | 33.54 | 33.65 | 32.82 | 33.47 | 33.47 | 202,000 |
09 Apr 2024 | 34.30 | 34.58 | 34.00 | 34.30 | 34.30 | 240,700 |
08 Apr 2024 | 34.46 | 34.65 | 33.97 | 34.00 | 34.00 | 305,000 |
05 Apr 2024 | 33.45 | 34.29 | 33.31 | 34.23 | 34.23 | 174,200 |
04 Apr 2024 | 34.25 | 34.25 | 33.25 | 33.48 | 33.48 | 204,300 |
03 Apr 2024 | 32.85 | 34.13 | 32.85 | 34.11 | 34.11 | 201,300 |
02 Apr 2024 | 33.14 | 33.50 | 32.58 | 32.89 | 32.89 | 262,500 |
01 Apr 2024 | 33.05 | 34.10 | 32.99 | 33.48 | 33.48 | 253,300 |
28 Mar 2024 | 32.97 | 33.79 | 32.92 | 33.50 | 33.50 | 442,200 |
27 Mar 2024 | 32.26 | 32.91 | 32.26 | 32.91 | 32.91 | 186,000 |
26 Mar 2024 | 32.36 | 32.38 | 31.73 | 32.00 | 32.00 | 220,900 |
25 Mar 2024 | 32.39 | 33.10 | 32.12 | 32.36 | 32.36 | 158,200 |
22 Mar 2024 | 32.45 | 33.03 | 32.06 | 32.13 | 32.13 | 444,200 |
21 Mar 2024 | 32.45 | 32.49 | 31.84 | 32.14 | 32.14 | 294,400 |
20 Mar 2024 | 31.77 | 32.72 | 31.77 | 32.33 | 32.33 | 178,500 |
19 Mar 2024 | 30.65 | 31.92 | 30.56 | 31.90 | 31.90 | 255,800 |
18 Mar 2024 | 31.29 | 31.48 | 30.72 | 30.74 | 30.74 | 236,000 |
15 Mar 2024 | 30.57 | 31.22 | 30.41 | 31.22 | 31.22 | 671,200 |
14 Mar 2024 | 30.92 | 31.22 | 30.14 | 30.52 | 30.52 | 258,200 |
13 Mar 2024 | 31.13 | 31.47 | 31.00 | 31.28 | 31.28 | 153,700 |
12 Mar 2024 | 31.13 | 31.24 | 30.45 | 31.13 | 31.13 | 139,400 |
11 Mar 2024 | 30.47 | 31.17 | 30.04 | 31.06 | 31.06 | 196,400 |
08 Mar 2024 | 31.26 | 31.45 | 30.61 | 30.82 | 30.82 | 144,600 |
07 Mar 2024 | 31.03 | 31.37 | 30.48 | 30.85 | 30.85 | 182,100 |
06 Mar 2024 | 30.88 | 31.16 | 30.45 | 30.67 | 30.67 | 223,600 |
06 Mar 2024 | 0.188 Dividend | |||||
05 Mar 2024 | 31.43 | 31.43 | 30.59 | 30.62 | 30.43 | 193,100 |
04 Mar 2024 | 32.24 | 32.46 | 31.42 | 31.51 | 31.32 | 143,700 |
01 Mar 2024 | 31.79 | 32.59 | 31.76 | 32.02 | 31.82 | 222,200 |
29 Feb 2024 | 31.71 | 32.10 | 31.34 | 31.58 | 31.39 | 290,200 |
28 Feb 2024 | 31.62 | 32.19 | 31.35 | 31.41 | 31.22 | 239,100 |
27 Feb 2024 | 32.56 | 32.80 | 31.84 | 31.99 | 31.79 | 181,400 |
26 Feb 2024 | 32.39 | 32.86 | 32.00 | 32.38 | 32.18 | 214,600 |
23 Feb 2024 | 32.00 | 33.17 | 31.82 | 32.82 | 32.62 | 280,100 |
22 Feb 2024 | 33.45 | 34.92 | 31.15 | 32.21 | 32.01 | 645,200 |
21 Feb 2024 | 34.24 | 35.28 | 34.14 | 35.20 | 34.98 | 363,700 |
20 Feb 2024 | 34.40 | 34.62 | 33.91 | 34.35 | 34.14 | 176,700 |
16 Feb 2024 | 35.36 | 36.15 | 35.07 | 35.08 | 34.86 | 225,400 |
15 Feb 2024 | 33.67 | 35.59 | 33.67 | 35.55 | 35.33 | 228,900 |
14 Feb 2024 | 32.67 | 33.81 | 32.50 | 33.43 | 33.22 | 220,000 |
13 Feb 2024 | 33.62 | 33.63 | 31.96 | 32.34 | 32.14 | 228,700 |
12 Feb 2024 | 34.72 | 35.25 | 34.61 | 34.62 | 34.41 | 156,500 |
09 Feb 2024 | 34.22 | 34.80 | 33.94 | 34.72 | 34.51 | 145,700 |
08 Feb 2024 | 33.66 | 34.33 | 33.66 | 34.19 | 33.98 | 180,500 |
07 Feb 2024 | 33.49 | 33.86 | 33.16 | 33.75 | 33.54 | 146,900 |
06 Feb 2024 | 33.34 | 33.93 | 33.34 | 33.45 | 33.24 | 137,400 |
05 Feb 2024 | 33.75 | 33.86 | 32.86 | 33.33 | 33.13 | 158,500 |
02 Feb 2024 | 34.40 | 34.52 | 33.88 | 34.22 | 34.01 | 163,800 |
01 Feb 2024 | 34.69 | 34.85 | 34.08 | 34.78 | 34.57 | 174,100 |
31 Jan 2024 | 34.93 | 35.39 | 34.28 | 34.32 | 34.11 | 297,600 |
30 Jan 2024 | 34.33 | 35.03 | 34.27 | 34.89 | 34.68 | 158,500 |
29 Jan 2024 | 34.08 | 34.73 | 33.65 | 34.69 | 34.48 | 151,300 |
26 Jan 2024 | 34.14 | 34.35 | 33.55 | 34.02 | 33.81 | 136,000 |
25 Jan 2024 | 33.74 | 34.38 | 33.47 | 33.98 | 33.77 | 229,600 |
24 Jan 2024 | 34.03 | 34.10 | 33.30 | 33.40 | 33.19 | 141,700 |
23 Jan 2024 | 33.97 | 34.17 | 33.35 | 33.59 | 33.38 | 206,800 |
22 Jan 2024 | 32.28 | 33.52 | 32.28 | 33.51 | 33.30 | 249,900 |
19 Jan 2024 | 32.90 | 32.90 | 31.79 | 32.15 | 31.95 | 125,900 |
18 Jan 2024 | 32.26 | 32.68 | 32.03 | 32.66 | 32.46 | 183,000 |
17 Jan 2024 | 31.82 | 32.32 | 31.75 | 31.97 | 31.77 | 126,100 |
16 Jan 2024 | 32.23 | 32.63 | 32.03 | 32.45 | 32.25 | 199,400 |
12 Jan 2024 | 32.57 | 32.96 | 31.74 | 32.17 | 31.97 | 126,000 |
11 Jan 2024 | 32.29 | 32.69 | 32.02 | 32.31 | 32.11 | 169,400 |
10 Jan 2024 | 31.83 | 32.42 | 31.49 | 32.39 | 32.19 | 160,200 |
09 Jan 2024 | 32.83 | 32.98 | 31.97 | 32.06 | 31.86 | 126,600 |
08 Jan 2024 | 32.81 | 33.31 | 31.97 | 33.29 | 33.09 | 204,000 |
05 Jan 2024 | 32.55 | 33.15 | 32.36 | 32.84 | 32.64 | 163,300 |
04 Jan 2024 | 33.48 | 33.66 | 32.88 | 32.90 | 32.70 | 129,200 |
03 Jan 2024 | 33.64 | 34.01 | 33.13 | 33.37 | 33.17 | 172,300 |
02 Jan 2024 | 34.20 | 35.19 | 33.55 | 33.94 | 33.73 | 248,900 |
29 Dec 2023 | 35.28 | 35.54 | 34.67 | 34.68 | 34.47 | 134,900 |
28 Dec 2023 | 35.61 | 35.74 | 34.97 | 35.27 | 35.05 | 189,900 |
27 Dec 2023 | 35.47 | 35.74 | 35.00 | 35.74 | 35.52 | 140,500 |
26 Dec 2023 | 35.87 | 35.91 | 35.16 | 35.52 | 35.30 | 167,700 |
22 Dec 2023 | 35.49 | 35.91 | 35.24 | 35.42 | 35.20 | 220,900 |
21 Dec 2023 | 35.22 | 35.70 | 34.85 | 35.37 | 35.15 | 311,600 |
20 Dec 2023 | 34.72 | 36.20 | 34.49 | 34.79 | 34.58 | 497,800 |
19 Dec 2023 | 32.80 | 34.80 | 32.80 | 34.75 | 34.54 | 473,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |