Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 43.00 | 43.90 | 41.50 | 43.40 | 43.40 | 24,866 |
09 May 2024 | 44.50 | 44.50 | 42.80 | 43.30 | 43.30 | 5,277 |
08 May 2024 | 43.20 | 44.80 | 43.20 | 44.80 | 44.80 | 7,729 |
08 May 2024 | 1.2 Dividend | |||||
07 May 2024 | 44.90 | 44.90 | 43.20 | 44.40 | 43.20 | 11,362 |
06 May 2024 | 42.10 | 45.00 | 42.10 | 44.80 | 43.59 | 17,068 |
03 May 2024 | 44.40 | 44.70 | 43.30 | 43.80 | 42.62 | 8,108 |
02 May 2024 | 45.60 | 46.00 | 43.80 | 44.00 | 42.81 | 11,181 |
30 Apr 2024 | 45.60 | 46.00 | 44.80 | 45.60 | 44.37 | 13,748 |
29 Apr 2024 | 46.10 | 46.50 | 42.40 | 45.30 | 44.08 | 22,340 |
26 Apr 2024 | 45.60 | 46.50 | 45.30 | 45.80 | 44.56 | 28,932 |
25 Apr 2024 | 47.90 | 48.00 | 40.10 | 44.90 | 43.69 | 65,924 |
24 Apr 2024 | 46.40 | 47.70 | 46.40 | 47.30 | 46.02 | 18,414 |
23 Apr 2024 | 46.20 | 47.00 | 46.10 | 46.70 | 45.44 | 10,425 |
22 Apr 2024 | 46.80 | 46.80 | 44.70 | 46.60 | 45.34 | 12,864 |
19 Apr 2024 | 46.80 | 46.90 | 45.90 | 46.70 | 45.44 | 8,883 |
18 Apr 2024 | 46.10 | 47.00 | 45.80 | 46.10 | 44.85 | 21,575 |
17 Apr 2024 | 43.90 | 46.00 | 43.70 | 45.90 | 44.66 | 17,736 |
16 Apr 2024 | 44.00 | 45.00 | 42.70 | 43.80 | 42.62 | 17,273 |
15 Apr 2024 | 43.50 | 44.50 | 43.20 | 44.50 | 43.30 | 24,198 |
12 Apr 2024 | 43.60 | 43.70 | 42.80 | 43.60 | 42.42 | 22,310 |
11 Apr 2024 | 43.20 | 43.40 | 41.40 | 43.30 | 42.13 | 24,154 |
10 Apr 2024 | 42.50 | 43.80 | 42.40 | 43.70 | 42.52 | 34,308 |
09 Apr 2024 | 40.90 | 42.50 | 40.90 | 42.50 | 41.35 | 16,326 |
08 Apr 2024 | 40.10 | 43.00 | 40.00 | 40.40 | 39.31 | 22,915 |
05 Apr 2024 | 39.80 | 40.10 | 39.50 | 40.10 | 39.02 | 18,908 |
04 Apr 2024 | 38.90 | 40.00 | 38.70 | 39.80 | 38.72 | 20,250 |
03 Apr 2024 | 37.90 | 39.00 | 37.20 | 38.70 | 37.65 | 10,717 |
02 Apr 2024 | 37.40 | 37.80 | 36.80 | 37.80 | 36.78 | 8,584 |
28 Mar 2024 | 36.80 | 37.40 | 36.60 | 36.90 | 35.90 | 18,953 |
27 Mar 2024 | 35.20 | 37.70 | 34.50 | 37.00 | 36.00 | 23,818 |
26 Mar 2024 | 34.40 | 35.30 | 34.00 | 35.30 | 34.35 | 8,478 |
25 Mar 2024 | 33.70 | 34.50 | 33.00 | 34.50 | 33.57 | 9,524 |
22 Mar 2024 | 33.90 | 34.40 | 31.70 | 33.30 | 32.40 | 17,409 |
21 Mar 2024 | 32.90 | 34.50 | 32.20 | 34.40 | 33.47 | 14,852 |
20 Mar 2024 | 32.40 | 32.90 | 32.10 | 32.90 | 32.01 | 17,916 |
19 Mar 2024 | 32.00 | 32.80 | 32.00 | 32.50 | 31.62 | 14,871 |
18 Mar 2024 | 30.30 | 31.70 | 30.30 | 31.40 | 30.55 | 15,108 |
15 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.40 | 28.61 | 1,628 |
14 Mar 2024 | 29.50 | 29.80 | 28.90 | 29.40 | 28.61 | 8,745 |
13 Mar 2024 | 29.20 | 29.50 | 29.10 | 29.30 | 28.51 | 3,393 |
12 Mar 2024 | 29.30 | 29.50 | 28.80 | 29.00 | 28.22 | 10,081 |
11 Mar 2024 | 29.70 | 30.00 | 28.80 | 29.00 | 28.22 | 8,631 |
08 Mar 2024 | 28.90 | 29.80 | 28.70 | 29.70 | 28.90 | 4,111 |
07 Mar 2024 | 30.00 | 30.00 | 28.00 | 28.70 | 27.92 | 20,964 |
06 Mar 2024 | 27.90 | 29.90 | 27.80 | 29.80 | 28.99 | 13,521 |
05 Mar 2024 | 27.50 | 28.00 | 27.50 | 27.90 | 27.15 | 5,641 |
04 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.50 | 26.76 | 6,079 |
01 Mar 2024 | 26.20 | 27.50 | 26.20 | 27.20 | 26.46 | 17,386 |
29 Feb 2024 | 26.00 | 26.00 | 25.80 | 25.90 | 25.20 | 6,940 |
28 Feb 2024 | 26.10 | 26.10 | 25.80 | 26.10 | 25.39 | 7,302 |
27 Feb 2024 | 25.80 | 26.10 | 25.80 | 26.10 | 25.39 | 2,548 |
26 Feb 2024 | 25.30 | 26.00 | 25.30 | 25.80 | 25.10 | 5,900 |
23 Feb 2024 | 25.50 | 25.70 | 25.20 | 25.30 | 24.62 | 2,474 |
22 Feb 2024 | 24.60 | 25.30 | 24.60 | 25.30 | 24.62 | 8,293 |
21 Feb 2024 | 23.80 | 24.90 | 23.80 | 24.90 | 24.23 | 10,656 |
20 Feb 2024 | 23.40 | 24.20 | 23.40 | 24.20 | 23.55 | 2,302 |
19 Feb 2024 | 23.00 | 23.40 | 22.80 | 23.40 | 22.77 | 1,154 |
16 Feb 2024 | 22.60 | 22.90 | 22.20 | 22.70 | 22.09 | 29,076 |
15 Feb 2024 | 22.80 | 23.00 | 22.60 | 22.90 | 22.28 | 4,005 |
14 Feb 2024 | 22.90 | 23.00 | 22.60 | 22.90 | 22.28 | 2,942 |
13 Feb 2024 | 22.60 | 23.00 | 22.60 | 22.90 | 22.28 | 4,682 |
12 Feb 2024 | 22.70 | 23.30 | 22.70 | 22.90 | 22.28 | 4,500 |
09 Feb 2024 | 23.40 | 23.50 | 22.80 | 23.20 | 22.57 | 5,113 |
08 Feb 2024 | 22.70 | 22.90 | 22.40 | 22.80 | 22.18 | 6,316 |
07 Feb 2024 | 23.50 | 23.50 | 22.50 | 22.80 | 22.18 | 4,807 |
06 Feb 2024 | 23.20 | 23.70 | 23.20 | 23.60 | 22.96 | 3,560 |
05 Feb 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 22.96 | 2,219 |
02 Feb 2024 | 23.50 | 23.50 | 23.20 | 23.40 | 22.77 | 5,492 |
01 Feb 2024 | 23.80 | 24.00 | 23.40 | 23.50 | 22.86 | 5,145 |
31 Jan 2024 | 24.10 | 24.10 | 23.30 | 23.60 | 22.96 | 5,563 |
30 Jan 2024 | 24.30 | 24.70 | 24.00 | 24.00 | 23.35 | 4,365 |
29 Jan 2024 | 24.70 | 24.70 | 23.00 | 24.60 | 23.94 | 5,648 |
26 Jan 2024 | 25.10 | 25.20 | 25.00 | 25.20 | 24.52 | 1,051 |
25 Jan 2024 | 25.70 | 25.70 | 25.10 | 25.30 | 24.62 | 1,820 |
24 Jan 2024 | 25.00 | 25.70 | 25.00 | 25.70 | 25.01 | 2,756 |
23 Jan 2024 | 24.60 | 25.20 | 24.60 | 25.20 | 24.52 | 2,073 |
22 Jan 2024 | 25.20 | 25.20 | 24.80 | 24.90 | 24.23 | 2,957 |
19 Jan 2024 | 25.10 | 25.50 | 24.80 | 25.20 | 24.52 | 3,311 |
18 Jan 2024 | 25.40 | 25.50 | 25.10 | 25.20 | 24.52 | 5,626 |
17 Jan 2024 | 25.70 | 26.00 | 25.10 | 25.40 | 24.71 | 3,191 |
16 Jan 2024 | 25.60 | 26.20 | 25.60 | 25.70 | 25.01 | 3,129 |
15 Jan 2024 | 26.20 | 26.30 | 25.40 | 25.40 | 24.71 | 3,430 |
12 Jan 2024 | 25.50 | 25.80 | 24.70 | 25.80 | 25.10 | 2,117 |
11 Jan 2024 | 25.50 | 27.10 | 25.20 | 25.20 | 24.52 | 8,609 |
10 Jan 2024 | 26.10 | 26.10 | 25.30 | 25.50 | 24.81 | 1,001 |
09 Jan 2024 | 26.20 | 26.20 | 25.50 | 25.80 | 25.10 | 3,485 |
08 Jan 2024 | 26.60 | 26.70 | 25.90 | 26.10 | 25.39 | 10,988 |
05 Jan 2024 | 25.80 | 26.70 | 25.40 | 26.30 | 25.59 | 5,768 |
04 Jan 2024 | 26.50 | 26.60 | 25.20 | 25.80 | 25.10 | 11,381 |
03 Jan 2024 | 26.20 | 26.40 | 26.00 | 26.40 | 25.69 | 952 |
02 Jan 2024 | 26.00 | 26.20 | 24.90 | 26.20 | 25.49 | 17,204 |
29 Dec 2023 | 25.90 | 26.40 | 25.50 | 26.00 | 25.30 | 3,699 |
28 Dec 2023 | 25.70 | 25.90 | 25.40 | 25.90 | 25.20 | 2,307 |
27 Dec 2023 | 25.40 | 26.00 | 25.00 | 25.60 | 24.91 | 7,771 |
22 Dec 2023 | 25.40 | 25.80 | 25.10 | 25.50 | 24.81 | 2,867 |
21 Dec 2023 | 25.10 | 25.70 | 24.90 | 25.40 | 24.71 | 2,543 |
20 Dec 2023 | 26.30 | 26.30 | 24.50 | 25.20 | 24.52 | 6,769 |
19 Dec 2023 | 26.20 | 26.30 | 25.70 | 25.80 | 25.10 | 3,167 |
18 Dec 2023 | 25.40 | 26.30 | 24.90 | 26.30 | 25.59 | 9,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |