Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 30.38 | 31.30 | 30.30 | 31.00 | 31.00 | 33,254 |
08 May 2024 | 29.88 | 30.22 | 29.75 | 29.90 | 29.90 | 24,661 |
07 May 2024 | 28.97 | 29.42 | 28.88 | 29.38 | 29.38 | 16,816 |
06 May 2024 | 28.60 | 28.79 | 28.45 | 28.70 | 28.70 | 25,791 |
03 May 2024 | 28.13 | 28.54 | 28.13 | 28.42 | 28.42 | 41,658 |
02 May 2024 | 28.47 | 28.52 | 28.18 | 28.23 | 28.23 | 35,855 |
01 May 2024 | 28.16 | 28.76 | 28.11 | 28.55 | 28.55 | 29,661 |
30 Apr 2024 | 28.52 | 28.58 | 28.12 | 28.23 | 28.23 | 24,022 |
29 Apr 2024 | 28.33 | 28.77 | 28.33 | 28.64 | 28.64 | 19,995 |
26 Apr 2024 | 28.65 | 28.65 | 28.01 | 28.06 | 28.06 | 19,399 |
24 Apr 2024 | 28.82 | 29.25 | 28.78 | 28.88 | 28.88 | 15,976 |
23 Apr 2024 | 28.65 | 28.80 | 28.51 | 28.64 | 28.64 | 10,480 |
22 Apr 2024 | 27.96 | 28.68 | 27.92 | 28.68 | 28.68 | 19,559 |
19 Apr 2024 | 27.56 | 27.76 | 27.01 | 27.76 | 27.76 | 20,326 |
18 Apr 2024 | 28.21 | 28.22 | 27.83 | 27.88 | 27.88 | 17,265 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 28.16 | 28.18 | 27.47 | 27.73 | 27.73 | 21,540 |
15 Apr 2024 | 29.03 | 29.07 | 28.29 | 28.38 | 28.38 | 17,207 |
12 Apr 2024 | 28.98 | 29.19 | 28.86 | 29.07 | 29.07 | 17,585 |
11 Apr 2024 | 29.05 | 29.12 | 28.57 | 29.08 | 29.08 | 23,796 |
10 Apr 2024 | 29.84 | 29.93 | 29.19 | 29.28 | 29.28 | 27,702 |
09 Apr 2024 | 29.60 | 29.85 | 29.40 | 29.81 | 29.81 | 26,936 |
08 Apr 2024 | 29.20 | 29.73 | 29.17 | 29.59 | 29.59 | 15,792 |
05 Apr 2024 | 29.11 | 29.15 | 28.92 | 29.02 | 29.02 | 29,264 |
04 Apr 2024 | 29.29 | 29.57 | 29.22 | 29.33 | 29.33 | 36,552 |
03 Apr 2024 | 29.52 | 29.77 | 28.82 | 28.91 | 28.91 | 28,806 |
02 Apr 2024 | 29.49 | 29.98 | 29.44 | 29.79 | 29.79 | 14,008 |
28 Mar 2024 | 29.40 | 29.89 | 29.30 | 29.60 | 29.60 | 26,463 |
27 Mar 2024 | 29.13 | 29.19 | 28.88 | 29.14 | 29.14 | 21,398 |
26 Mar 2024 | 28.84 | 29.19 | 28.72 | 28.93 | 28.93 | 30,038 |
25 Mar 2024 | 29.19 | 29.35 | 28.88 | 28.88 | 28.88 | 30,455 |
22 Mar 2024 | 29.27 | 29.47 | 28.87 | 28.99 | 28.99 | 10,554 |
21 Mar 2024 | 28.94 | 29.57 | 28.89 | 29.50 | 29.50 | 77,146 |
20 Mar 2024 | 29.13 | 29.17 | 28.61 | 28.78 | 28.78 | 21,445 |
19 Mar 2024 | 29.34 | 29.42 | 29.00 | 29.09 | 29.09 | 22,480 |
18 Mar 2024 | 30.27 | 30.27 | 29.61 | 29.64 | 29.64 | 12,331 |
15 Mar 2024 | 30.40 | 30.44 | 30.03 | 30.28 | 30.28 | 70,829 |
14 Mar 2024 | 30.77 | 30.99 | 30.41 | 30.54 | 30.54 | 20,458 |
13 Mar 2024 | 30.40 | 30.93 | 30.40 | 30.92 | 30.92 | 22,188 |
12 Mar 2024 | 30.41 | 30.78 | 30.29 | 30.32 | 30.32 | 11,190 |
11 Mar 2024 | 30.70 | 30.86 | 30.51 | 30.54 | 30.54 | 11,105 |
08 Mar 2024 | 30.87 | 31.11 | 30.70 | 31.01 | 31.01 | 56,746 |
07 Mar 2024 | 30.91 | 30.91 | 30.48 | 30.62 | 30.62 | 18,150 |
06 Mar 2024 | 30.45 | 30.71 | 30.15 | 30.64 | 30.64 | 23,193 |
05 Mar 2024 | 30.30 | 30.87 | 29.91 | 30.60 | 30.60 | 19,083 |
04 Mar 2024 | 29.92 | 30.25 | 29.63 | 30.25 | 30.25 | 22,688 |
01 Mar 2024 | 30.36 | 30.57 | 29.74 | 29.82 | 29.82 | 27,730 |
29 Feb 2024 | 30.45 | 30.45 | 30.07 | 30.30 | 30.30 | 36,854 |
29 Feb 2024 | 0.2 Dividend | |||||
28 Feb 2024 | 29.71 | 30.63 | 29.59 | 30.56 | 30.36 | 56,815 |
27 Feb 2024 | 29.97 | 30.07 | 29.49 | 29.75 | 29.56 | 32,238 |
26 Feb 2024 | 29.29 | 30.02 | 29.28 | 30.01 | 29.81 | 66,312 |
23 Feb 2024 | 29.96 | 30.07 | 28.83 | 29.14 | 28.95 | 43,285 |
22 Feb 2024 | 31.23 | 31.23 | 29.98 | 30.13 | 29.93 | 24,819 |
21 Feb 2024 | 30.99 | 31.95 | 30.71 | 31.10 | 30.90 | 80,897 |
20 Feb 2024 | 31.02 | 31.18 | 29.01 | 30.28 | 30.08 | 95,860 |
19 Feb 2024 | 30.74 | 30.92 | 30.69 | 30.80 | 30.60 | 17,247 |
16 Feb 2024 | 31.26 | 31.34 | 30.68 | 30.71 | 30.51 | 25,092 |
15 Feb 2024 | 31.17 | 31.36 | 30.89 | 30.96 | 30.76 | 17,402 |
14 Feb 2024 | 31.08 | 31.08 | 30.45 | 30.89 | 30.69 | 64,752 |
13 Feb 2024 | 31.14 | 31.21 | 30.65 | 31.00 | 30.80 | 30,680 |
12 Feb 2024 | 31.09 | 31.32 | 30.87 | 31.12 | 30.92 | 15,390 |
09 Feb 2024 | 30.96 | 31.14 | 30.88 | 30.99 | 30.79 | 59,061 |
08 Feb 2024 | 30.97 | 31.29 | 30.88 | 30.90 | 30.70 | 38,710 |
07 Feb 2024 | 30.23 | 31.05 | 30.19 | 30.86 | 30.66 | 31,873 |
06 Feb 2024 | 30.41 | 30.43 | 29.97 | 30.17 | 29.97 | 39,928 |
05 Feb 2024 | 30.25 | 30.54 | 30.24 | 30.32 | 30.12 | 14,887 |
02 Feb 2024 | 30.25 | 30.48 | 29.96 | 30.42 | 30.22 | 37,340 |
01 Feb 2024 | 30.36 | 30.68 | 29.99 | 30.01 | 29.81 | 15,010 |
31 Jan 2024 | 30.22 | 30.89 | 30.17 | 30.87 | 30.67 | 98,298 |
30 Jan 2024 | 30.60 | 30.76 | 30.19 | 30.27 | 30.07 | 15,367 |
29 Jan 2024 | 30.75 | 31.10 | 30.57 | 30.60 | 30.40 | 36,065 |
25 Jan 2024 | 29.76 | 30.65 | 29.76 | 30.44 | 30.24 | 22,731 |
24 Jan 2024 | 30.66 | 30.66 | 29.93 | 29.93 | 29.73 | 215,529 |
23 Jan 2024 | 29.48 | 30.70 | 29.48 | 30.61 | 30.41 | 34,653 |
22 Jan 2024 | 29.00 | 29.75 | 28.93 | 29.70 | 29.51 | 28,915 |
19 Jan 2024 | 28.39 | 28.76 | 28.33 | 28.74 | 28.55 | 12,502 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 28.15 | 28.36 | 28.07 | 28.32 | 28.13 | 23,600 |
16 Jan 2024 | 28.00 | 28.12 | 27.78 | 28.05 | 27.86 | 15,891 |
15 Jan 2024 | 28.02 | 28.40 | 28.00 | 28.25 | 28.07 | 15,991 |
12 Jan 2024 | 27.75 | 28.12 | 27.75 | 27.91 | 27.73 | 12,140 |
11 Jan 2024 | 27.56 | 28.05 | 27.56 | 27.94 | 27.76 | 17,027 |
10 Jan 2024 | 27.78 | 27.81 | 27.34 | 27.40 | 27.22 | 14,453 |
09 Jan 2024 | 27.81 | 28.03 | 27.69 | 27.80 | 27.62 | 14,099 |
08 Jan 2024 | 27.51 | 27.61 | 27.28 | 27.47 | 27.29 | 14,254 |
05 Jan 2024 | 27.29 | 27.75 | 27.25 | 27.65 | 27.47 | 44,099 |
04 Jan 2024 | 27.01 | 27.19 | 26.97 | 27.15 | 26.97 | 11,674 |
03 Jan 2024 | 27.13 | 27.27 | 27.04 | 27.07 | 26.89 | 42,606 |
02 Jan 2024 | 27.70 | 27.87 | 27.46 | 27.47 | 27.29 | 12,722 |
29 Dec 2023 | 27.44 | 27.80 | 27.44 | 27.75 | 27.57 | 11,603 |
28 Dec 2023 | 27.47 | 27.67 | 27.27 | 27.42 | 27.24 | 15,181 |
27 Dec 2023 | 27.04 | 27.52 | 27.00 | 27.27 | 27.09 | 9,553 |
22 Dec 2023 | 27.02 | 27.11 | 26.93 | 27.01 | 26.83 | 50,843 |
21 Dec 2023 | 27.05 | 27.33 | 27.00 | 27.08 | 26.91 | 25,204 |
20 Dec 2023 | 26.55 | 27.26 | 26.55 | 27.20 | 27.02 | 80,347 |
19 Dec 2023 | 26.70 | 26.73 | 26.40 | 26.54 | 26.37 | 71,451 |
18 Dec 2023 | 26.86 | 27.17 | 26.58 | 26.67 | 26.50 | 46,144 |
15 Dec 2023 | 27.48 | 27.48 | 26.82 | 26.92 | 26.74 | 44,685 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |