Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 500 |
May 20, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
May 20, 2024 | 0.1 Dividend | |||||
May 17, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.49 | - |
May 16, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.34 | - |
May 15, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.34 | - |
May 14, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
May 13, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.05 | - |
May 10, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.36 | - |
May 09, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
May 08, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.61 | - |
May 07, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.26 | - |
May 06, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.74 | - |
May 03, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.25 | - |
May 02, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.83 | - |
Apr 30, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.71 | - |
Apr 29, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.09 | - |
Apr 26, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.18 | - |
Apr 25, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.98 | - |
Apr 24, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.44 | - |
Apr 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.75 | - |
Apr 22, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.93 | - |
Apr 19, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.71 | - |
Apr 18, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.98 | - |
Apr 17, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.62 | - |
Apr 16, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.96 | - |
Apr 15, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | - |
Apr 12, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.42 | - |
Apr 11, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.23 | - |
Apr 10, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.62 | - |
Apr 09, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.07 | - |
Apr 08, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.27 | - |
Apr 05, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.01 | - |
Apr 04, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.06 | - |
Apr 03, 2024 | 32.71 | 32.99 | 32.71 | 32.99 | 32.89 | 500 |
Apr 02, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.25 | - |
Mar 28, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.57 | - |
Mar 27, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.87 | - |
Mar 26, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.08 | - |
Mar 25, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | - |
Mar 22, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.75 | - |
Mar 21, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.46 | - |
Mar 20, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.91 | - |
Mar 19, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.43 | - |
Mar 18, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | - |
Mar 15, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.24 | - |
Mar 14, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.65 | - |
Mar 13, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.79 | - |
Mar 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.67 | - |
Mar 11, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
Mar 08, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
Mar 07, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | - |
Mar 06, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.50 | - |
Mar 05, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | - |
Mar 04, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | - |
Mar 04, 2024 | 0.1 Dividend | |||||
Mar 01, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | - |
Feb 29, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.86 | - |
Feb 28, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | - |
Feb 27, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | - |
Feb 26, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.64 | - |
Feb 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
Feb 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
Feb 21, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.29 | - |
Feb 20, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | - |
Feb 19, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | - |
Feb 16, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | - |
Feb 15, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.60 | - |
Feb 14, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.79 | - |
Feb 13, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.37 | - |
Feb 12, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.47 | - |
Feb 09, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.30 | - |
Feb 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.07 | - |
Feb 07, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.24 | - |
Feb 06, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.53 | - |
Feb 05, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.86 | - |
Feb 02, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.93 | - |
Feb 01, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.24 | - |
Jan 31, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.73 | - |
Jan 30, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.04 | - |
Jan 29, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.73 | - |
Jan 26, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.04 | - |
Jan 25, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.99 | - |
Jan 24, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.96 | - |
Jan 23, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | - |
Jan 22, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.68 | - |
Jan 19, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | - |
Jan 18, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.78 | - |
Jan 17, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.17 | - |
Jan 16, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.97 | - |
Jan 15, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.65 | - |
Jan 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.65 | - |
Jan 11, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.43 | - |
Jan 10, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.68 | - |
Jan 09, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.47 | - |
Jan 08, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.77 | - |
Jan 05, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.08 | - |
Jan 04, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.37 | - |
Jan 03, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.87 | - |
Jan 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |