Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 31.50 | 31.80 | 31.10 | 31.35 | 31.35 | 16,314 |
14 May 2024 | 31.30 | 31.80 | 30.85 | 31.45 | 31.45 | 26,231 |
13 May 2024 | 30.30 | 31.35 | 30.30 | 31.35 | 31.35 | 24,164 |
10 May 2024 | 29.60 | 30.65 | 29.40 | 30.40 | 30.40 | 24,566 |
09 May 2024 | 30.60 | 31.25 | 29.50 | 29.55 | 29.55 | 26,035 |
09 May 2024 | 2.4 Dividend | |||||
08 May 2024 | 32.30 | 32.80 | 31.70 | 32.15 | 29.75 | 39,343 |
07 May 2024 | 31.55 | 32.20 | 31.50 | 32.20 | 29.80 | 20,767 |
06 May 2024 | 31.15 | 31.70 | 31.15 | 31.25 | 28.92 | 24,777 |
03 May 2024 | 30.45 | 31.40 | 30.35 | 31.10 | 28.78 | 28,788 |
02 May 2024 | 30.45 | 30.55 | 30.10 | 30.40 | 28.13 | 18,618 |
30 Apr 2024 | 30.30 | 30.40 | 30.25 | 30.25 | 27.99 | 7,251 |
29 Apr 2024 | 30.00 | 30.40 | 29.90 | 30.40 | 28.13 | 17,622 |
26 Apr 2024 | 29.45 | 30.10 | 29.35 | 29.95 | 27.71 | 13,600 |
25 Apr 2024 | 29.70 | 29.85 | 29.15 | 29.20 | 27.02 | 9,182 |
24 Apr 2024 | 29.85 | 30.10 | 29.70 | 29.80 | 27.58 | 13,139 |
23 Apr 2024 | 29.15 | 29.85 | 29.10 | 29.85 | 27.62 | 8,013 |
22 Apr 2024 | 29.00 | 29.20 | 28.90 | 29.05 | 26.88 | 8,475 |
19 Apr 2024 | 29.05 | 29.05 | 28.45 | 28.75 | 26.60 | 6,367 |
18 Apr 2024 | 28.65 | 29.10 | 28.65 | 29.05 | 26.88 | 10,347 |
17 Apr 2024 | 28.85 | 29.25 | 28.65 | 28.65 | 26.51 | 17,121 |
16 Apr 2024 | 29.30 | 29.50 | 29.00 | 29.00 | 26.84 | 33,596 |
15 Apr 2024 | 29.95 | 30.10 | 29.50 | 29.55 | 27.34 | 17,519 |
12 Apr 2024 | 30.00 | 30.45 | 29.90 | 29.90 | 27.67 | 19,961 |
11 Apr 2024 | 29.60 | 30.10 | 29.45 | 30.00 | 27.76 | 47,556 |
10 Apr 2024 | 28.40 | 29.60 | 28.20 | 29.50 | 27.30 | 36,599 |
09 Apr 2024 | 27.60 | 28.10 | 27.35 | 27.75 | 25.68 | 12,520 |
08 Apr 2024 | 28.05 | 28.15 | 27.70 | 27.70 | 25.63 | 9,527 |
05 Apr 2024 | 27.90 | 28.40 | 27.85 | 27.95 | 25.86 | 18,869 |
04 Apr 2024 | 26.90 | 28.10 | 26.90 | 28.10 | 26.00 | 24,255 |
03 Apr 2024 | 26.90 | 27.00 | 26.60 | 26.95 | 24.94 | 8,070 |
02 Apr 2024 | 27.00 | 27.15 | 26.60 | 26.75 | 24.75 | 20,228 |
28 Mar 2024 | 27.10 | 27.10 | 26.75 | 27.00 | 24.98 | 11,891 |
27 Mar 2024 | 26.70 | 27.10 | 26.70 | 26.90 | 24.89 | 5,766 |
26 Mar 2024 | 26.70 | 26.75 | 26.60 | 26.65 | 24.66 | 12,913 |
25 Mar 2024 | 27.00 | 27.05 | 26.75 | 26.75 | 24.75 | 5,520 |
22 Mar 2024 | 26.80 | 27.20 | 26.80 | 26.95 | 24.94 | 12,060 |
21 Mar 2024 | 27.20 | 27.30 | 26.80 | 26.80 | 24.80 | 20,377 |
20 Mar 2024 | 27.00 | 27.15 | 26.85 | 27.00 | 24.98 | 6,898 |
19 Mar 2024 | 27.20 | 27.20 | 26.85 | 27.00 | 24.98 | 18,177 |
18 Mar 2024 | 26.80 | 27.20 | 26.80 | 26.95 | 24.94 | 11,257 |
15 Mar 2024 | 27.45 | 27.45 | 26.85 | 26.85 | 24.85 | 13,254 |
14 Mar 2024 | 27.35 | 27.55 | 27.15 | 27.15 | 25.12 | 9,699 |
13 Mar 2024 | 27.85 | 27.85 | 27.15 | 27.30 | 25.26 | 8,912 |
12 Mar 2024 | 27.30 | 27.85 | 27.00 | 27.80 | 25.72 | 12,332 |
11 Mar 2024 | 26.95 | 27.20 | 26.80 | 27.15 | 25.12 | 9,879 |
08 Mar 2024 | 26.95 | 26.95 | 26.45 | 26.80 | 24.80 | 9,842 |
07 Mar 2024 | 26.85 | 27.00 | 26.70 | 26.75 | 24.75 | 6,739 |
06 Mar 2024 | 26.35 | 26.95 | 26.05 | 26.95 | 24.94 | 33,451 |
05 Mar 2024 | 27.30 | 27.30 | 26.15 | 26.45 | 24.48 | 56,365 |
04 Mar 2024 | 28.20 | 28.25 | 27.45 | 27.50 | 25.45 | 18,087 |
01 Mar 2024 | 27.80 | 28.55 | 27.80 | 28.30 | 26.19 | 15,850 |
29 Feb 2024 | 28.50 | 28.90 | 27.70 | 27.70 | 25.63 | 30,926 |
28 Feb 2024 | 28.75 | 28.80 | 28.50 | 28.50 | 26.37 | 9,509 |
27 Feb 2024 | 29.10 | 29.10 | 28.65 | 28.75 | 26.60 | 10,474 |
26 Feb 2024 | 29.15 | 29.25 | 28.85 | 29.20 | 27.02 | 11,106 |
23 Feb 2024 | 29.45 | 29.50 | 28.85 | 29.20 | 27.02 | 11,409 |
22 Feb 2024 | 29.75 | 29.90 | 29.50 | 29.55 | 27.34 | 13,233 |
21 Feb 2024 | 29.50 | 29.65 | 29.10 | 29.45 | 27.25 | 7,227 |
20 Feb 2024 | 29.30 | 29.30 | 28.85 | 29.25 | 27.07 | 8,876 |
19 Feb 2024 | 29.55 | 29.65 | 29.20 | 29.50 | 27.30 | 8,725 |
16 Feb 2024 | 29.95 | 30.30 | 29.65 | 29.70 | 27.48 | 9,009 |
15 Feb 2024 | 30.20 | 30.35 | 30.05 | 30.05 | 27.81 | 3,730 |
14 Feb 2024 | 30.30 | 30.45 | 29.95 | 29.95 | 27.71 | 34,847 |
13 Feb 2024 | 30.45 | 30.55 | 29.95 | 29.95 | 27.71 | 9,130 |
12 Feb 2024 | 30.00 | 30.50 | 30.00 | 30.30 | 28.04 | 13,792 |
09 Feb 2024 | 29.55 | 29.95 | 29.55 | 29.65 | 27.44 | 8,721 |
08 Feb 2024 | 29.20 | 29.85 | 29.20 | 29.55 | 27.34 | 13,131 |
07 Feb 2024 | 29.60 | 29.85 | 29.20 | 29.20 | 27.02 | 7,931 |
06 Feb 2024 | 29.60 | 29.75 | 29.20 | 29.60 | 27.39 | 10,783 |
05 Feb 2024 | 29.00 | 29.50 | 28.90 | 29.50 | 27.30 | 17,256 |
02 Feb 2024 | 29.40 | 29.40 | 28.20 | 28.35 | 26.23 | 13,508 |
01 Feb 2024 | 27.75 | 29.55 | 27.75 | 28.95 | 26.79 | 26,750 |
31 Jan 2024 | 28.40 | 28.55 | 27.45 | 27.45 | 25.40 | 22,775 |
30 Jan 2024 | 29.45 | 29.45 | 28.35 | 28.45 | 26.33 | 15,858 |
29 Jan 2024 | 29.60 | 29.65 | 29.25 | 29.35 | 27.16 | 11,501 |
26 Jan 2024 | 29.45 | 29.90 | 29.20 | 29.65 | 27.44 | 9,438 |
25 Jan 2024 | 29.20 | 29.20 | 28.95 | 29.20 | 27.02 | 14,395 |
24 Jan 2024 | 29.40 | 29.70 | 29.15 | 29.20 | 27.02 | 18,244 |
23 Jan 2024 | 29.25 | 29.60 | 29.05 | 29.30 | 27.11 | 13,526 |
22 Jan 2024 | 28.90 | 29.20 | 28.90 | 29.00 | 26.84 | 9,853 |
19 Jan 2024 | 28.80 | 28.85 | 28.55 | 28.70 | 26.56 | 6,628 |
18 Jan 2024 | 28.70 | 28.90 | 28.60 | 28.60 | 26.47 | 6,548 |
17 Jan 2024 | 29.55 | 29.55 | 28.50 | 28.60 | 26.47 | 9,615 |
16 Jan 2024 | 29.30 | 29.45 | 29.00 | 29.10 | 26.93 | 11,419 |
15 Jan 2024 | 29.80 | 29.80 | 29.60 | 29.60 | 27.39 | 5,808 |
12 Jan 2024 | 29.50 | 30.05 | 29.50 | 29.90 | 27.67 | 14,284 |
11 Jan 2024 | 29.90 | 30.00 | 29.40 | 29.50 | 27.30 | 13,458 |
10 Jan 2024 | 29.85 | 29.90 | 29.60 | 29.70 | 27.48 | 5,543 |
09 Jan 2024 | 30.05 | 30.05 | 29.70 | 29.85 | 27.62 | 8,403 |
08 Jan 2024 | 29.65 | 30.05 | 29.40 | 30.05 | 27.81 | 8,693 |
05 Jan 2024 | 29.75 | 29.75 | 29.25 | 29.70 | 27.48 | 7,716 |
04 Jan 2024 | 29.40 | 29.70 | 29.30 | 29.60 | 27.39 | 23,128 |
03 Jan 2024 | 30.00 | 30.00 | 29.15 | 29.25 | 27.07 | 17,248 |
02 Jan 2024 | 30.10 | 30.50 | 29.80 | 30.00 | 27.76 | 11,298 |
29 Dec 2023 | 30.60 | 30.75 | 30.05 | 30.10 | 27.85 | 9,085 |
28 Dec 2023 | 30.75 | 30.95 | 30.60 | 30.70 | 28.41 | 10,350 |
27 Dec 2023 | 30.60 | 30.85 | 30.20 | 30.85 | 28.55 | 11,537 |
22 Dec 2023 | 30.75 | 30.95 | 30.55 | 30.90 | 28.59 | 5,121 |
21 Dec 2023 | 30.25 | 31.00 | 30.20 | 30.85 | 28.55 | 8,855 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |