Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 34.56 | 34.92 | 34.48 | 34.80 | 34.80 | 25,153 |
24 May 2024 | 34.02 | 34.56 | 33.92 | 34.56 | 34.56 | 54,228 |
23 May 2024 | 34.30 | 34.50 | 33.98 | 34.46 | 34.46 | 51,567 |
22 May 2024 | 34.50 | 34.50 | 33.42 | 34.30 | 34.30 | 131,099 |
21 May 2024 | 34.28 | 34.74 | 34.06 | 34.58 | 34.58 | 77,949 |
21 May 2024 | 1.35 Dividend | |||||
20 May 2024 | 35.80 | 35.80 | 35.34 | 35.66 | 34.31 | 43,081 |
17 May 2024 | 35.36 | 35.66 | 35.28 | 35.44 | 34.10 | 50,030 |
16 May 2024 | 35.96 | 35.96 | 35.20 | 35.34 | 34.00 | 57,702 |
15 May 2024 | 36.06 | 36.18 | 35.46 | 35.94 | 34.58 | 51,095 |
14 May 2024 | 34.98 | 36.02 | 34.90 | 35.88 | 34.52 | 92,110 |
13 May 2024 | 35.02 | 35.40 | 34.66 | 34.92 | 33.60 | 100,457 |
10 May 2024 | 35.62 | 35.70 | 34.88 | 35.12 | 33.79 | 85,419 |
09 May 2024 | 35.22 | 35.50 | 35.12 | 35.50 | 34.16 | 60,542 |
08 May 2024 | 35.18 | 35.38 | 34.90 | 35.18 | 33.85 | 55,169 |
07 May 2024 | 35.22 | 35.22 | 34.62 | 35.16 | 33.83 | 85,492 |
06 May 2024 | 34.48 | 35.16 | 34.32 | 35.00 | 33.67 | 139,468 |
03 May 2024 | 34.08 | 34.70 | 33.86 | 34.34 | 33.04 | 107,039 |
02 May 2024 | 33.00 | 34.28 | 32.38 | 34.10 | 32.81 | 419,820 |
30 Apr 2024 | 31.02 | 31.02 | 30.12 | 30.28 | 29.13 | 74,715 |
29 Apr 2024 | 30.54 | 31.04 | 30.32 | 31.04 | 29.86 | 107,745 |
26 Apr 2024 | 29.90 | 30.74 | 29.86 | 30.42 | 29.27 | 87,885 |
25 Apr 2024 | 29.90 | 29.98 | 29.60 | 29.76 | 28.63 | 27,526 |
24 Apr 2024 | 30.30 | 30.30 | 29.86 | 29.86 | 28.73 | 31,508 |
23 Apr 2024 | 30.20 | 30.30 | 30.10 | 30.18 | 29.04 | 42,293 |
22 Apr 2024 | 30.00 | 30.14 | 29.90 | 30.08 | 28.94 | 44,955 |
19 Apr 2024 | 29.34 | 29.70 | 29.16 | 29.66 | 28.54 | 47,079 |
18 Apr 2024 | 29.32 | 29.62 | 29.16 | 29.62 | 28.50 | 33,941 |
17 Apr 2024 | 29.40 | 29.84 | 29.20 | 29.32 | 28.21 | 61,346 |
16 Apr 2024 | 29.70 | 29.88 | 29.48 | 29.48 | 28.36 | 68,890 |
15 Apr 2024 | 30.32 | 30.70 | 30.16 | 30.30 | 29.15 | 87,257 |
12 Apr 2024 | 30.18 | 30.68 | 29.90 | 30.00 | 28.86 | 129,013 |
11 Apr 2024 | 29.54 | 29.74 | 29.26 | 29.32 | 28.21 | 62,020 |
10 Apr 2024 | 30.14 | 30.30 | 29.62 | 29.62 | 28.50 | 69,286 |
09 Apr 2024 | 29.94 | 30.22 | 29.34 | 30.06 | 28.92 | 146,383 |
08 Apr 2024 | 30.44 | 31.10 | 30.36 | 30.94 | 29.77 | 125,571 |
05 Apr 2024 | 30.24 | 30.62 | 30.14 | 30.44 | 29.29 | 87,785 |
04 Apr 2024 | 30.86 | 30.98 | 30.72 | 30.78 | 29.61 | 49,073 |
03 Apr 2024 | 31.10 | 31.36 | 30.78 | 30.80 | 29.63 | 102,190 |
02 Apr 2024 | 31.62 | 32.14 | 31.16 | 31.16 | 29.98 | 97,425 |
28 Mar 2024 | 31.50 | 31.58 | 31.28 | 31.58 | 30.38 | 191,082 |
27 Mar 2024 | 31.36 | 31.62 | 31.18 | 31.20 | 30.02 | 45,798 |
26 Mar 2024 | 31.42 | 31.80 | 31.42 | 31.46 | 30.27 | 52,268 |
25 Mar 2024 | 31.44 | 31.62 | 31.16 | 31.44 | 30.25 | 55,010 |
22 Mar 2024 | 31.20 | 31.48 | 31.16 | 31.34 | 30.15 | 47,023 |
21 Mar 2024 | 31.00 | 31.20 | 30.54 | 31.20 | 30.02 | 86,124 |
20 Mar 2024 | 30.12 | 30.28 | 29.78 | 30.06 | 28.92 | 34,047 |
19 Mar 2024 | 29.88 | 30.42 | 29.86 | 30.22 | 29.08 | 41,954 |
18 Mar 2024 | 29.80 | 29.90 | 29.64 | 29.82 | 28.69 | 57,422 |
15 Mar 2024 | 29.96 | 30.06 | 29.80 | 29.80 | 28.67 | 54,088 |
14 Mar 2024 | 30.00 | 30.16 | 29.82 | 29.82 | 28.69 | 44,441 |
13 Mar 2024 | 30.12 | 30.12 | 29.82 | 29.90 | 28.77 | 39,434 |
12 Mar 2024 | 30.20 | 30.28 | 29.88 | 29.92 | 28.79 | 42,923 |
11 Mar 2024 | 30.34 | 30.40 | 29.82 | 30.02 | 28.88 | 39,715 |
08 Mar 2024 | 30.72 | 30.88 | 30.52 | 30.66 | 29.50 | 36,175 |
07 Mar 2024 | 30.18 | 30.98 | 29.98 | 30.78 | 29.61 | 51,575 |
06 Mar 2024 | 29.52 | 30.34 | 29.52 | 30.28 | 29.13 | 46,066 |
05 Mar 2024 | 29.60 | 29.80 | 29.36 | 29.62 | 28.50 | 44,573 |
04 Mar 2024 | 29.70 | 29.80 | 29.14 | 29.68 | 28.56 | 58,900 |
01 Mar 2024 | 29.30 | 29.80 | 29.14 | 29.74 | 28.61 | 58,816 |
29 Feb 2024 | 30.30 | 30.58 | 29.24 | 29.24 | 28.13 | 93,993 |
28 Feb 2024 | 31.14 | 31.44 | 29.98 | 30.10 | 28.96 | 107,122 |
27 Feb 2024 | 30.20 | 31.36 | 30.06 | 31.34 | 30.15 | 78,427 |
26 Feb 2024 | 30.12 | 30.60 | 29.66 | 30.14 | 29.00 | 146,985 |
23 Feb 2024 | 31.38 | 32.00 | 30.86 | 31.10 | 29.92 | 134,215 |
22 Feb 2024 | 29.60 | 31.22 | 28.20 | 30.92 | 29.75 | 347,597 |
21 Feb 2024 | 31.60 | 32.50 | 31.50 | 32.32 | 31.10 | 101,925 |
20 Feb 2024 | 31.46 | 31.64 | 31.24 | 31.60 | 30.40 | 63,396 |
19 Feb 2024 | 32.16 | 32.16 | 31.40 | 31.64 | 30.44 | 60,514 |
16 Feb 2024 | 31.74 | 32.22 | 31.68 | 32.16 | 30.94 | 75,900 |
15 Feb 2024 | 31.48 | 31.76 | 31.00 | 31.60 | 30.40 | 58,086 |
14 Feb 2024 | 30.54 | 31.24 | 30.46 | 31.16 | 29.98 | 56,610 |
13 Feb 2024 | 30.86 | 30.98 | 30.50 | 30.74 | 29.58 | 67,440 |
12 Feb 2024 | 30.90 | 31.18 | 30.70 | 30.88 | 29.71 | 64,945 |
09 Feb 2024 | 31.10 | 31.18 | 30.66 | 30.68 | 29.52 | 73,650 |
08 Feb 2024 | 31.20 | 31.64 | 31.14 | 31.14 | 29.96 | 55,864 |
07 Feb 2024 | 31.18 | 31.60 | 30.64 | 31.12 | 29.94 | 96,730 |
06 Feb 2024 | 30.82 | 31.20 | 30.62 | 31.04 | 29.86 | 70,082 |
05 Feb 2024 | 30.80 | 31.10 | 30.46 | 30.76 | 29.60 | 99,800 |
02 Feb 2024 | 31.60 | 31.80 | 30.62 | 30.66 | 29.50 | 101,737 |
01 Feb 2024 | 30.56 | 30.84 | 30.32 | 30.52 | 29.36 | 52,304 |
31 Jan 2024 | 31.04 | 31.28 | 30.84 | 30.88 | 29.71 | 108,134 |
30 Jan 2024 | 31.18 | 31.22 | 30.32 | 30.90 | 29.73 | 83,971 |
29 Jan 2024 | 31.42 | 31.46 | 30.48 | 31.06 | 29.88 | 69,650 |
26 Jan 2024 | 30.70 | 31.28 | 30.16 | 31.16 | 29.98 | 91,148 |
25 Jan 2024 | 31.40 | 31.58 | 30.46 | 30.70 | 29.54 | 156,371 |
24 Jan 2024 | 28.58 | 31.10 | 28.38 | 31.10 | 29.92 | 442,369 |
23 Jan 2024 | 27.26 | 27.74 | 27.24 | 27.46 | 26.42 | 72,784 |
22 Jan 2024 | 26.20 | 27.62 | 26.20 | 27.00 | 25.98 | 170,083 |
19 Jan 2024 | 25.84 | 26.14 | 25.72 | 25.98 | 25.00 | 98,981 |
18 Jan 2024 | 25.46 | 25.64 | 25.18 | 25.58 | 24.61 | 33,861 |
17 Jan 2024 | 25.46 | 25.48 | 24.96 | 25.34 | 24.38 | 65,549 |
16 Jan 2024 | 26.02 | 26.18 | 25.58 | 25.74 | 24.77 | 85,587 |
15 Jan 2024 | 26.58 | 26.58 | 26.02 | 26.22 | 25.23 | 83,417 |
12 Jan 2024 | 27.18 | 27.30 | 26.86 | 26.94 | 25.92 | 40,168 |
11 Jan 2024 | 26.88 | 27.34 | 26.76 | 27.04 | 26.02 | 63,151 |
10 Jan 2024 | 27.00 | 27.18 | 26.84 | 26.86 | 25.84 | 38,996 |
09 Jan 2024 | 27.70 | 27.70 | 26.94 | 27.16 | 26.13 | 89,395 |
08 Jan 2024 | 27.44 | 27.64 | 27.12 | 27.52 | 26.48 | 44,988 |
05 Jan 2024 | 27.38 | 27.58 | 27.06 | 27.42 | 26.38 | 56,990 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |