Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1 |
May 08, 2024 | 29.64 | 30.14 | 29.64 | 30.14 | 30.14 | - |
May 07, 2024 | 29.52 | 29.82 | 29.52 | 29.82 | 29.82 | - |
May 06, 2024 | 29.72 | 29.90 | 29.72 | 29.90 | 29.90 | - |
May 03, 2024 | 28.78 | 29.24 | 28.78 | 29.24 | 29.24 | - |
May 02, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Apr 30, 2024 | 28.30 | 28.46 | 28.30 | 28.46 | 28.46 | - |
Apr 29, 2024 | 28.60 | 28.68 | 28.60 | 28.68 | 28.68 | - |
Apr 26, 2024 | 29.02 | 29.02 | 28.78 | 28.78 | 28.78 | - |
Apr 26, 2024 | 5 Dividend | |||||
Apr 25, 2024 | 32.78 | 32.78 | 29.98 | 29.98 | 24.98 | - |
Apr 24, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 27.58 | - |
Apr 23, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 27.23 | - |
Apr 22, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 26.90 | - |
Apr 19, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 27.05 | - |
Apr 18, 2024 | 32.96 | 32.96 | 32.86 | 32.86 | 27.38 | - |
Apr 17, 2024 | 33.24 | 33.56 | 33.24 | 33.56 | 27.96 | - |
Apr 16, 2024 | 34.46 | 34.46 | 33.74 | 33.74 | 28.11 | - |
Apr 15, 2024 | 34.68 | 34.76 | 34.68 | 34.76 | 28.96 | - |
Apr 12, 2024 | 35.38 | 35.78 | 35.38 | 35.46 | 29.55 | - |
Apr 11, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 28.78 | - |
Apr 10, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 28.60 | - |
Apr 09, 2024 | 35.36 | 35.68 | 35.36 | 35.68 | 29.73 | - |
Apr 08, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 28.85 | - |
Apr 05, 2024 | 34.70 | 34.70 | 34.66 | 34.66 | 28.88 | - |
Apr 04, 2024 | 36.30 | 36.30 | 35.62 | 35.62 | 29.68 | - |
Apr 03, 2024 | 36.74 | 36.74 | 35.90 | 35.90 | 29.91 | - |
Apr 02, 2024 | 36.34 | 37.28 | 36.34 | 37.28 | 31.06 | - |
Mar 28, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 30.25 | - |
Mar 27, 2024 | 35.68 | 36.62 | 35.68 | 36.62 | 30.51 | - |
Mar 26, 2024 | 35.26 | 35.48 | 35.26 | 35.48 | 29.56 | - |
Mar 25, 2024 | 35.76 | 35.76 | 35.32 | 35.32 | 29.43 | - |
Mar 22, 2024 | 35.50 | 35.64 | 35.50 | 35.64 | 29.70 | - |
Mar 21, 2024 | 34.78 | 35.18 | 34.78 | 35.18 | 29.31 | - |
Mar 20, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 28.31 | - |
Mar 19, 2024 | 32.98 | 33.28 | 32.86 | 33.28 | 27.73 | - |
Mar 18, 2024 | 34.02 | 34.02 | 33.98 | 33.98 | 28.31 | - |
Mar 15, 2024 | 33.70 | 34.14 | 33.70 | 34.14 | 28.45 | - |
Mar 14, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 28.70 | - |
Mar 13, 2024 | 34.46 | 34.60 | 34.46 | 34.48 | 28.73 | - |
Mar 12, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 28.06 | - |
Mar 11, 2024 | 33.88 | 33.88 | 33.54 | 33.54 | 27.95 | - |
Mar 08, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 28.40 | - |
Mar 07, 2024 | 34.02 | 34.14 | 34.02 | 34.14 | 28.45 | - |
Mar 06, 2024 | 33.58 | 33.60 | 33.50 | 33.60 | 28.00 | - |
Mar 05, 2024 | 34.02 | 34.12 | 34.02 | 34.12 | 28.43 | - |
Mar 04, 2024 | 35.10 | 35.18 | 34.84 | 34.84 | 29.03 | - |
Mar 01, 2024 | 35.44 | 35.48 | 35.44 | 35.48 | 29.56 | - |
Feb 29, 2024 | 35.18 | 35.28 | 35.10 | 35.10 | 29.25 | - |
Feb 28, 2024 | 35.24 | 35.24 | 34.92 | 34.94 | 29.11 | - |
Feb 27, 2024 | 35.14 | 35.34 | 35.14 | 35.34 | 29.45 | - |
Feb 26, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 29.21 | - |
Feb 23, 2024 | 34.70 | 34.70 | 34.64 | 34.64 | 28.86 | - |
Feb 22, 2024 | 34.60 | 34.76 | 34.60 | 34.76 | 28.96 | - |
Feb 21, 2024 | 34.30 | 34.44 | 34.16 | 34.16 | 28.46 | - |
Feb 20, 2024 | 34.92 | 34.92 | 34.50 | 34.50 | 28.75 | - |
Feb 19, 2024 | 34.44 | 34.44 | 34.24 | 34.24 | 28.53 | - |
Feb 16, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 28.15 | - |
Feb 15, 2024 | 33.84 | 34.06 | 33.84 | 34.06 | 28.38 | - |
Feb 14, 2024 | 33.10 | 33.22 | 33.10 | 33.22 | 27.68 | - |
Feb 13, 2024 | 33.12 | 33.12 | 33.10 | 33.10 | 27.58 | - |
Feb 12, 2024 | 32.98 | 33.52 | 32.98 | 33.52 | 27.93 | - |
Feb 09, 2024 | 33.62 | 33.82 | 33.58 | 33.82 | 28.18 | - |
Feb 08, 2024 | 32.96 | 34.02 | 30.64 | 34.02 | 28.35 | - |
Feb 07, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 26.75 | - |
Feb 06, 2024 | 31.76 | 31.86 | 31.68 | 31.86 | 26.55 | - |
Feb 05, 2024 | 32.34 | 32.34 | 32.14 | 32.14 | 26.78 | - |
Feb 02, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 27.21 | - |
Feb 01, 2024 | 32.52 | 32.60 | 32.42 | 32.52 | 27.10 | - |
Jan 31, 2024 | 32.86 | 32.98 | 32.86 | 32.98 | 27.48 | - |
Jan 30, 2024 | 32.74 | 33.18 | 32.74 | 32.76 | 27.30 | - |
Jan 29, 2024 | 31.98 | 31.98 | 31.96 | 31.96 | 26.63 | - |
Jan 26, 2024 | 32.50 | 32.50 | 32.00 | 32.34 | 26.95 | - |
Jan 25, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 26.88 | - |
Jan 24, 2024 | 31.82 | 32.20 | 31.82 | 32.20 | 26.83 | - |
Jan 23, 2024 | 31.36 | 31.62 | 31.36 | 31.62 | 26.35 | - |
Jan 22, 2024 | 31.54 | 31.54 | 31.28 | 31.28 | 26.06 | - |
Jan 19, 2024 | 31.84 | 31.88 | 31.84 | 31.86 | 26.55 | - |
Jan 18, 2024 | 31.96 | 32.12 | 31.96 | 32.12 | 26.76 | - |
Jan 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 27.16 | - |
Jan 16, 2024 | 32.08 | 32.46 | 32.08 | 32.46 | 27.05 | - |
Jan 15, 2024 | 33.26 | 33.26 | 32.86 | 33.24 | 27.70 | - |
Jan 12, 2024 | 33.46 | 34.88 | 33.46 | 34.88 | 29.06 | 1 |
Jan 11, 2024 | 33.40 | 33.92 | 33.40 | 33.92 | 28.26 | - |
Jan 10, 2024 | 33.62 | 33.62 | 33.14 | 33.14 | 27.61 | - |
Jan 09, 2024 | 33.48 | 33.50 | 33.48 | 33.50 | 27.91 | - |
Jan 08, 2024 | 32.60 | 32.98 | 32.60 | 32.98 | 27.48 | - |
Jan 05, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 27.48 | - |
Jan 04, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 27.41 | - |
Jan 03, 2024 | 34.00 | 34.00 | 33.96 | 33.96 | 28.30 | - |
Jan 02, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 28.83 | - |
Dec 29, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 29.08 | - |
Dec 28, 2023 | 34.82 | 34.82 | 34.80 | 34.80 | 29.00 | 226 |
Dec 27, 2023 | 34.88 | 35.32 | 34.88 | 35.32 | 29.43 | - |
Dec 22, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 28.81 | - |
Dec 21, 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 29.38 | - |
Dec 20, 2023 | 34.82 | 35.16 | 34.82 | 35.16 | 29.30 | - |
Dec 19, 2023 | 34.24 | 34.50 | 34.24 | 34.50 | 28.75 | - |
Dec 18, 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 28.90 | - |
Dec 15, 2023 | 34.08 | 34.26 | 34.08 | 34.26 | 28.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |