Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 25.050 | 25.850 | 25.050 | 25.450 | 25.450 | 921,071 |
02 May 2024 | 25.400 | 25.400 | 24.450 | 25.050 | 25.050 | 2,091,502 |
30 Apr 2024 | 24.900 | 25.450 | 24.900 | 25.300 | 25.300 | 1,129,149 |
29 Apr 2024 | 25.150 | 25.300 | 24.750 | 24.750 | 24.750 | 1,981,930 |
26 Apr 2024 | 25.250 | 25.350 | 25.000 | 25.150 | 25.150 | 1,474,424 |
25 Apr 2024 | 25.000 | 25.200 | 24.700 | 25.100 | 25.100 | 993,677 |
24 Apr 2024 | 24.850 | 25.150 | 24.600 | 25.150 | 25.150 | 1,317,079 |
23 Apr 2024 | 24.550 | 25.200 | 24.550 | 24.850 | 24.850 | 1,073,989 |
22 Apr 2024 | 24.200 | 24.950 | 24.200 | 24.550 | 24.550 | 339,814 |
19 Apr 2024 | 24.200 | 24.350 | 23.750 | 24.250 | 24.250 | 735,742 |
18 Apr 2024 | 24.950 | 25.050 | 24.200 | 24.300 | 24.300 | 669,000 |
17 Apr 2024 | 24.800 | 25.200 | 24.500 | 24.750 | 24.750 | 850,466 |
16 Apr 2024 | 24.950 | 24.950 | 24.250 | 24.800 | 24.800 | 816,418 |
15 Apr 2024 | 25.300 | 25.300 | 24.800 | 24.950 | 24.950 | 934,433 |
12 Apr 2024 | 25.950 | 25.950 | 25.200 | 25.250 | 25.250 | 1,094,949 |
11 Apr 2024 | 25.650 | 26.050 | 25.150 | 25.900 | 25.900 | 1,413,409 |
10 Apr 2024 | 25.200 | 25.800 | 25.000 | 25.600 | 25.600 | 625,985 |
09 Apr 2024 | 25.200 | 25.450 | 25.150 | 25.200 | 25.200 | 326,624 |
09 Apr 2024 | 0.2 Dividend | |||||
08 Apr 2024 | 25.750 | 25.750 | 25.150 | 25.450 | 25.250 | 608,488 |
05 Apr 2024 | 25.500 | 26.100 | 25.250 | 25.700 | 25.498 | 1,035,797 |
03 Apr 2024 | 26.050 | 26.050 | 25.000 | 25.300 | 25.101 | 708,205 |
02 Apr 2024 | 25.700 | 26.350 | 25.700 | 25.950 | 25.746 | 1,175,721 |
28 Mar 2024 | 25.550 | 26.050 | 25.150 | 25.700 | 25.498 | 947,463 |
27 Mar 2024 | 25.400 | 26.250 | 25.150 | 26.250 | 26.044 | 1,680,007 |
26 Mar 2024 | 25.250 | 25.500 | 25.000 | 25.300 | 25.101 | 1,203,449 |
25 Mar 2024 | 25.450 | 25.600 | 25.200 | 25.350 | 25.151 | 397,284 |
22 Mar 2024 | 25.650 | 25.650 | 24.650 | 25.200 | 25.002 | 1,038,364 |
21 Mar 2024 | 25.550 | 25.700 | 25.350 | 25.650 | 25.448 | 558,949 |
20 Mar 2024 | 25.700 | 25.750 | 25.200 | 25.600 | 25.399 | 513,793 |
19 Mar 2024 | 26.100 | 26.100 | 25.100 | 25.150 | 24.952 | 1,851,153 |
18 Mar 2024 | 27.000 | 27.000 | 26.000 | 26.300 | 26.093 | 1,404,806 |
15 Mar 2024 | 27.300 | 27.300 | 26.800 | 26.950 | 26.738 | 2,155,315 |
14 Mar 2024 | 28.000 | 28.000 | 26.600 | 27.350 | 27.135 | 1,546,187 |
13 Mar 2024 | 27.350 | 28.100 | 27.100 | 28.000 | 27.780 | 2,223,045 |
12 Mar 2024 | 27.450 | 28.100 | 27.150 | 27.350 | 27.135 | 1,279,596 |
11 Mar 2024 | 27.250 | 27.650 | 27.250 | 27.400 | 27.185 | 526,874 |
08 Mar 2024 | 27.000 | 27.500 | 26.850 | 27.100 | 26.887 | 989,441 |
07 Mar 2024 | 26.350 | 27.100 | 26.350 | 27.050 | 26.837 | 1,038,510 |
06 Mar 2024 | 26.950 | 27.250 | 25.900 | 26.450 | 26.242 | 1,424,744 |
05 Mar 2024 | 27.200 | 27.850 | 26.850 | 27.750 | 27.532 | 1,326,213 |
04 Mar 2024 | 27.200 | 27.850 | 26.650 | 27.300 | 27.085 | 2,776,747 |
01 Mar 2024 | 28.450 | 28.750 | 26.950 | 27.200 | 26.986 | 3,075,858 |
29 Feb 2024 | 28.100 | 28.950 | 27.800 | 28.950 | 28.722 | 7,537,067 |
28 Feb 2024 | 28.200 | 28.500 | 27.850 | 28.100 | 27.879 | 1,438,768 |
27 Feb 2024 | 27.350 | 28.200 | 27.250 | 28.100 | 27.879 | 896,583 |
26 Feb 2024 | 27.850 | 27.950 | 26.550 | 27.350 | 27.135 | 1,402,712 |
23 Feb 2024 | 26.400 | 27.800 | 26.300 | 27.800 | 27.582 | 1,796,081 |
22 Feb 2024 | 26.850 | 26.900 | 26.500 | 26.500 | 26.292 | 1,310,344 |
21 Feb 2024 | 26.900 | 26.950 | 26.150 | 26.850 | 26.639 | 1,539,378 |
20 Feb 2024 | 26.400 | 27.000 | 26.350 | 27.000 | 26.788 | 1,544,975 |
19 Feb 2024 | 26.450 | 26.800 | 26.150 | 26.550 | 26.341 | 861,036 |
16 Feb 2024 | 25.550 | 26.400 | 25.550 | 26.300 | 26.093 | 1,017,196 |
15 Feb 2024 | 25.500 | 25.550 | 25.050 | 25.550 | 25.349 | 1,001,478 |
14 Feb 2024 | 25.350 | 25.700 | 24.900 | 25.650 | 25.448 | 916,560 |
09 Feb 2024 | 25.500 | 25.650 | 25.350 | 25.450 | 25.250 | 285,037 |
08 Feb 2024 | 25.300 | 25.950 | 25.200 | 25.550 | 25.349 | 854,686 |
07 Feb 2024 | 24.950 | 25.700 | 24.950 | 25.300 | 25.101 | 1,569,882 |
06 Feb 2024 | 24.700 | 25.000 | 24.000 | 25.000 | 24.804 | 3,227,136 |
05 Feb 2024 | 24.000 | 24.800 | 23.700 | 24.600 | 24.407 | 1,246,135 |
02 Feb 2024 | 23.400 | 23.950 | 23.400 | 23.900 | 23.712 | 766,771 |
01 Feb 2024 | 22.900 | 23.400 | 22.550 | 23.200 | 23.018 | 1,089,814 |
31 Jan 2024 | 23.400 | 23.400 | 22.700 | 22.800 | 22.621 | 792,875 |
30 Jan 2024 | 23.250 | 23.400 | 23.050 | 23.150 | 22.968 | 661,001 |
29 Jan 2024 | 23.700 | 23.850 | 23.350 | 23.450 | 23.266 | 405,000 |
26 Jan 2024 | 23.550 | 24.100 | 23.400 | 23.450 | 23.266 | 935,754 |
25 Jan 2024 | 23.350 | 23.600 | 23.250 | 23.550 | 23.365 | 1,065,828 |
24 Jan 2024 | 23.100 | 23.450 | 22.800 | 23.350 | 23.167 | 1,256,379 |
23 Jan 2024 | 22.650 | 23.050 | 22.550 | 22.850 | 22.670 | 712,122 |
22 Jan 2024 | 22.950 | 22.950 | 22.500 | 22.600 | 22.422 | 880,164 |
19 Jan 2024 | 22.950 | 23.400 | 22.750 | 22.950 | 22.770 | 847,239 |
18 Jan 2024 | 22.600 | 22.950 | 22.300 | 22.900 | 22.720 | 1,180,216 |
17 Jan 2024 | 23.300 | 23.300 | 22.250 | 22.550 | 22.373 | 1,363,291 |
16 Jan 2024 | 23.300 | 23.650 | 23.050 | 23.350 | 23.167 | 800,000 |
15 Jan 2024 | 23.000 | 23.400 | 22.800 | 23.300 | 23.117 | 718,998 |
12 Jan 2024 | 23.050 | 23.100 | 22.850 | 22.950 | 22.770 | 374,333 |
11 Jan 2024 | 22.500 | 23.350 | 22.350 | 23.100 | 22.918 | 1,845,010 |
10 Jan 2024 | 22.400 | 23.000 | 22.300 | 22.450 | 22.274 | 1,995,927 |
09 Jan 2024 | 22.550 | 22.650 | 22.200 | 22.400 | 22.224 | 1,813,042 |
08 Jan 2024 | 22.800 | 22.950 | 22.450 | 22.550 | 22.373 | 1,217,357 |
05 Jan 2024 | 22.850 | 23.400 | 22.600 | 22.700 | 22.522 | 1,603,652 |
04 Jan 2024 | 22.350 | 23.050 | 22.200 | 22.750 | 22.571 | 3,524,302 |
03 Jan 2024 | 24.200 | 24.200 | 22.350 | 22.750 | 22.571 | 2,932,328 |
02 Jan 2024 | 25.200 | 25.300 | 24.050 | 24.200 | 24.010 | 2,361,150 |
29 Dec 2023 | 25.000 | 25.400 | 24.900 | 25.150 | 24.952 | 1,110,042 |
28 Dec 2023 | 24.850 | 25.000 | 24.600 | 25.000 | 24.804 | 975,895 |
27 Dec 2023 | 24.650 | 24.750 | 24.400 | 24.750 | 24.556 | 607,324 |
22 Dec 2023 | 24.600 | 24.850 | 24.450 | 24.550 | 24.357 | 1,014,823 |
21 Dec 2023 | 24.350 | 24.650 | 24.200 | 24.550 | 24.357 | 809,019 |
20 Dec 2023 | 23.950 | 24.500 | 23.900 | 24.350 | 24.159 | 1,819,061 |
19 Dec 2023 | 23.850 | 23.900 | 23.450 | 23.800 | 23.613 | 1,347,232 |
18 Dec 2023 | 23.650 | 24.150 | 23.600 | 23.900 | 23.712 | 1,344,880 |
15 Dec 2023 | 24.500 | 24.700 | 23.750 | 24.100 | 23.911 | 2,134,451 |
14 Dec 2023 | 23.950 | 24.400 | 23.950 | 24.200 | 24.010 | 1,586,757 |
13 Dec 2023 | 23.850 | 23.950 | 23.500 | 23.850 | 23.663 | 2,019,247 |
12 Dec 2023 | 22.800 | 23.850 | 22.800 | 23.700 | 23.514 | 3,474,416 |
11 Dec 2023 | 23.250 | 23.400 | 22.550 | 22.700 | 22.522 | 2,284,042 |
08 Dec 2023 | 22.700 | 23.700 | 22.600 | 23.250 | 23.067 | 5,536,366 |
07 Dec 2023 | 21.350 | 22.700 | 21.200 | 22.600 | 22.422 | 5,821,685 |
06 Dec 2023 | 20.450 | 21.350 | 20.450 | 21.300 | 21.133 | 3,820,186 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |