Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 29.63 | 29.75 | 29.31 | 29.75 | 29.75 | 11,351 |
02 May 2024 | 29.00 | 29.50 | 28.71 | 29.48 | 29.48 | 30,000 |
01 May 2024 | 27.87 | 28.75 | 27.87 | 28.49 | 28.49 | 31,700 |
30 Apr 2024 | 27.25 | 28.50 | 27.08 | 28.21 | 28.21 | 33,700 |
29 Apr 2024 | 25.38 | 27.50 | 25.38 | 27.50 | 27.50 | 62,500 |
26 Apr 2024 | 25.20 | 26.19 | 24.81 | 25.50 | 25.50 | 34,200 |
25 Apr 2024 | 24.60 | 25.63 | 24.42 | 25.18 | 25.18 | 38,300 |
24 Apr 2024 | 26.54 | 26.54 | 24.44 | 24.60 | 24.60 | 30,900 |
23 Apr 2024 | 25.10 | 25.23 | 24.47 | 24.62 | 24.62 | 22,100 |
22 Apr 2024 | 24.26 | 24.68 | 24.25 | 24.40 | 24.40 | 28,800 |
19 Apr 2024 | 24.26 | 25.24 | 24.06 | 24.25 | 24.25 | 34,400 |
18 Apr 2024 | 25.29 | 27.49 | 24.12 | 24.36 | 24.36 | 46,600 |
17 Apr 2024 | 25.34 | 25.37 | 24.68 | 25.00 | 25.00 | 34,500 |
16 Apr 2024 | 25.36 | 25.38 | 25.06 | 25.07 | 25.07 | 35,700 |
15 Apr 2024 | 26.13 | 26.25 | 25.10 | 25.10 | 25.10 | 26,800 |
12 Apr 2024 | 26.50 | 26.90 | 25.47 | 25.86 | 25.86 | 21,200 |
11 Apr 2024 | 27.12 | 27.12 | 26.52 | 26.61 | 26.61 | 18,500 |
10 Apr 2024 | 28.37 | 28.37 | 27.00 | 27.04 | 27.04 | 24,700 |
09 Apr 2024 | 29.36 | 29.36 | 28.52 | 28.53 | 28.53 | 9,700 |
08 Apr 2024 | 29.33 | 29.40 | 29.01 | 29.03 | 29.03 | 6,000 |
05 Apr 2024 | 29.32 | 29.32 | 29.01 | 29.01 | 29.01 | 2,700 |
04 Apr 2024 | 29.20 | 29.40 | 29.20 | 29.27 | 29.27 | 4,100 |
03 Apr 2024 | 28.79 | 29.35 | 28.79 | 29.25 | 29.25 | 3,700 |
02 Apr 2024 | 29.63 | 29.80 | 28.55 | 29.16 | 29.16 | 8,800 |
01 Apr 2024 | 29.43 | 29.43 | 29.12 | 29.19 | 29.19 | 2,900 |
28 Mar 2024 | 30.42 | 30.71 | 29.45 | 30.10 | 30.10 | 5,800 |
27 Mar 2024 | 30.65 | 30.66 | 30.05 | 30.05 | 30.05 | 3,700 |
26 Mar 2024 | 29.68 | 30.21 | 29.23 | 29.26 | 29.26 | 4,000 |
25 Mar 2024 | 29.92 | 29.93 | 29.00 | 29.34 | 29.34 | 2,000 |
22 Mar 2024 | 30.81 | 30.81 | 29.24 | 29.35 | 29.35 | 3,300 |
21 Mar 2024 | 29.74 | 30.50 | 29.74 | 30.50 | 30.50 | 4,300 |
20 Mar 2024 | 29.41 | 29.45 | 29.01 | 29.22 | 29.22 | 4,800 |
19 Mar 2024 | 29.50 | 29.50 | 29.05 | 29.05 | 29.05 | 2,800 |
18 Mar 2024 | 29.53 | 29.53 | 29.00 | 29.00 | 29.00 | 2,100 |
15 Mar 2024 | 28.35 | 29.36 | 28.35 | 29.36 | 29.36 | 11,200 |
14 Mar 2024 | 29.02 | 29.02 | 28.61 | 28.75 | 28.75 | 4,500 |
13 Mar 2024 | 29.22 | 29.81 | 29.22 | 29.81 | 29.81 | 2,900 |
13 Mar 2024 | 0.33 Dividend | |||||
12 Mar 2024 | 29.29 | 29.73 | 29.29 | 29.56 | 29.23 | 2,600 |
11 Mar 2024 | 29.27 | 29.52 | 29.12 | 29.52 | 29.19 | 3,600 |
08 Mar 2024 | 30.32 | 30.32 | 29.12 | 29.37 | 29.04 | 8,200 |
07 Mar 2024 | 30.10 | 30.22 | 30.10 | 30.22 | 29.88 | 2,100 |
06 Mar 2024 | 29.72 | 30.84 | 29.72 | 30.10 | 29.76 | 4,400 |
05 Mar 2024 | 29.72 | 30.01 | 29.72 | 30.01 | 29.67 | 4,800 |
04 Mar 2024 | 30.30 | 30.59 | 29.70 | 29.70 | 29.37 | 9,800 |
01 Mar 2024 | 30.02 | 30.48 | 30.01 | 30.48 | 30.14 | 3,900 |
29 Feb 2024 | 30.45 | 30.80 | 30.04 | 30.42 | 30.08 | 6,000 |
28 Feb 2024 | 30.81 | 30.81 | 29.34 | 29.84 | 29.51 | 6,000 |
27 Feb 2024 | 30.63 | 30.63 | 30.05 | 30.11 | 29.77 | 2,800 |
26 Feb 2024 | 30.71 | 30.71 | 30.01 | 30.01 | 29.67 | 2,300 |
23 Feb 2024 | 29.43 | 31.06 | 29.43 | 30.25 | 29.91 | 8,800 |
22 Feb 2024 | 30.23 | 30.89 | 30.13 | 30.89 | 30.55 | 5,200 |
21 Feb 2024 | 30.59 | 30.80 | 30.51 | 30.52 | 30.18 | 3,900 |
20 Feb 2024 | 31.88 | 32.17 | 30.47 | 30.61 | 30.27 | 8,200 |
16 Feb 2024 | 32.38 | 33.28 | 32.38 | 32.69 | 32.33 | 3,600 |
15 Feb 2024 | 30.36 | 32.48 | 30.36 | 32.48 | 32.12 | 7,600 |
14 Feb 2024 | 29.95 | 30.74 | 29.80 | 30.74 | 30.40 | 5,800 |
13 Feb 2024 | 30.10 | 30.96 | 29.11 | 29.33 | 29.00 | 10,000 |
12 Feb 2024 | 29.68 | 31.67 | 29.68 | 30.92 | 30.57 | 11,800 |
09 Feb 2024 | 30.02 | 30.94 | 29.61 | 30.13 | 29.79 | 15,800 |
08 Feb 2024 | 29.50 | 29.95 | 29.24 | 29.45 | 29.12 | 6,200 |
07 Feb 2024 | 29.97 | 30.58 | 27.50 | 29.97 | 29.64 | 40,700 |
06 Feb 2024 | 30.94 | 30.94 | 29.67 | 30.55 | 30.21 | 11,500 |
05 Feb 2024 | 30.76 | 31.65 | 30.76 | 31.00 | 30.65 | 5,100 |
02 Feb 2024 | 32.26 | 33.30 | 30.90 | 31.40 | 31.05 | 8,200 |
01 Feb 2024 | 33.40 | 33.40 | 32.50 | 32.91 | 32.54 | 8,500 |
31 Jan 2024 | 33.71 | 34.67 | 32.80 | 33.01 | 32.64 | 13,400 |
30 Jan 2024 | 34.43 | 34.56 | 34.43 | 34.56 | 34.17 | 1,500 |
29 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.05 | 1,100 |
26 Jan 2024 | 35.39 | 35.39 | 34.00 | 34.67 | 34.28 | 3,700 |
25 Jan 2024 | 35.41 | 35.65 | 34.35 | 35.51 | 35.11 | 11,200 |
24 Jan 2024 | 34.30 | 35.18 | 34.15 | 34.88 | 34.49 | 10,400 |
23 Jan 2024 | 35.61 | 35.61 | 34.10 | 34.10 | 33.72 | 9,800 |
22 Jan 2024 | 33.89 | 35.70 | 32.67 | 35.70 | 35.30 | 7,900 |
19 Jan 2024 | 33.45 | 33.81 | 33.01 | 33.81 | 33.43 | 7,200 |
18 Jan 2024 | 33.42 | 33.60 | 33.06 | 33.28 | 32.91 | 3,500 |
17 Jan 2024 | 33.40 | 33.41 | 33.20 | 33.20 | 32.83 | 2,200 |
16 Jan 2024 | 33.56 | 34.15 | 33.31 | 33.54 | 33.17 | 5,900 |
12 Jan 2024 | 35.76 | 35.76 | 33.63 | 33.81 | 33.43 | 26,100 |
11 Jan 2024 | 36.01 | 36.01 | 34.33 | 35.02 | 34.63 | 6,700 |
10 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 34.80 | 3,200 |
09 Jan 2024 | 35.30 | 35.54 | 35.27 | 35.27 | 34.88 | 5,100 |
08 Jan 2024 | 36.40 | 36.40 | 35.00 | 35.31 | 34.92 | 7,100 |
05 Jan 2024 | 35.95 | 35.95 | 35.06 | 35.20 | 34.81 | 17,100 |
04 Jan 2024 | 35.38 | 35.43 | 35.38 | 35.43 | 35.03 | 4,200 |
03 Jan 2024 | 37.21 | 37.21 | 35.10 | 35.10 | 34.71 | 6,600 |
02 Jan 2024 | 35.97 | 37.15 | 35.90 | 36.95 | 36.54 | 18,100 |
29 Dec 2023 | 37.52 | 37.52 | 34.38 | 34.38 | 34.00 | 30,100 |
28 Dec 2023 | 37.74 | 37.99 | 37.74 | 37.96 | 37.54 | 6,600 |
27 Dec 2023 | 39.12 | 39.12 | 37.85 | 37.85 | 37.43 | 90,600 |
26 Dec 2023 | 38.10 | 39.54 | 38.09 | 39.54 | 39.10 | 11,900 |
22 Dec 2023 | 39.84 | 39.84 | 38.08 | 38.08 | 37.65 | 41,000 |
21 Dec 2023 | 40.10 | 40.10 | 39.10 | 39.10 | 38.66 | 13,100 |
20 Dec 2023 | 40.68 | 41.65 | 38.84 | 40.22 | 39.77 | 30,000 |
19 Dec 2023 | 38.61 | 41.26 | 38.61 | 41.12 | 40.66 | 10,000 |
18 Dec 2023 | 40.48 | 40.92 | 38.80 | 39.07 | 38.63 | 33,700 |
15 Dec 2023 | 38.88 | 43.08 | 37.95 | 41.50 | 41.04 | 59,600 |
14 Dec 2023 | 39.39 | 39.39 | 38.20 | 38.68 | 38.25 | 11,600 |
13 Dec 2023 | 36.03 | 38.56 | 35.95 | 38.56 | 38.13 | 17,300 |
12 Dec 2023 | 36.70 | 36.80 | 36.10 | 36.39 | 35.98 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |