Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
May 30, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
May 29, 2024 | 39.27 | 39.27 | 39.17 | 39.17 | 39.17 | 11 |
May 28, 2024 | 37.93 | 39.71 | 37.93 | 39.71 | 39.71 | 100 |
May 27, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
May 24, 2024 | 37.63 | 38.54 | 37.63 | 38.54 | 38.54 | 25 |
May 23, 2024 | 38.63 | 38.63 | 38.22 | 38.22 | 38.22 | 30 |
May 22, 2024 | 40.17 | 40.17 | 39.00 | 39.00 | 39.00 | 100 |
May 21, 2024 | 38.72 | 40.58 | 38.49 | 40.58 | 40.58 | 148 |
May 20, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
May 20, 2024 | 0.1 Dividend | |||||
May 17, 2024 | 36.58 | 38.00 | 36.58 | 38.00 | 37.90 | 150 |
May 16, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.36 | - |
May 15, 2024 | 36.44 | 37.13 | 36.44 | 37.13 | 37.03 | 8 |
May 14, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.85 | - |
May 13, 2024 | 34.15 | 36.83 | 34.15 | 36.83 | 36.73 | 30 |
May 10, 2024 | 34.45 | 35.10 | 34.45 | 35.10 | 35.01 | 100 |
May 09, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.65 | - |
May 08, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.61 | - |
May 07, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.27 | - |
May 06, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.40 | 100 |
May 03, 2024 | 33.35 | 33.51 | 33.35 | 33.51 | 33.43 | 200 |
May 02, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.93 | - |
Apr 30, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
Apr 29, 2024 | 34.19 | 34.44 | 34.19 | 34.44 | 34.35 | 200 |
Apr 26, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.18 | - |
Apr 25, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.98 | - |
Apr 24, 2024 | 33.54 | 33.74 | 33.54 | 33.74 | 33.65 | 235 |
Apr 23, 2024 | 33.82 | 33.82 | 33.60 | 33.60 | 33.51 | 100 |
Apr 22, 2024 | 33.21 | 33.76 | 33.21 | 33.76 | 33.67 | 511 |
Apr 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.69 | - |
Apr 18, 2024 | 34.08 | 34.10 | 33.73 | 33.73 | 33.64 | 1,073 |
Apr 17, 2024 | 33.74 | 34.85 | 33.74 | 34.40 | 34.31 | 535 |
Apr 16, 2024 | 34.40 | 34.76 | 33.47 | 33.53 | 33.44 | 864 |
Apr 15, 2024 | 34.20 | 34.46 | 34.20 | 34.35 | 34.26 | 290 |
Apr 12, 2024 | 33.51 | 34.53 | 33.51 | 34.53 | 34.44 | 790 |
Apr 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.22 | - |
Apr 10, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.62 | - |
Apr 09, 2024 | 33.70 | 33.92 | 33.49 | 33.92 | 33.84 | 145 |
Apr 08, 2024 | 33.35 | 33.68 | 33.35 | 33.68 | 33.59 | 3 |
Apr 05, 2024 | 33.08 | 33.80 | 33.08 | 33.80 | 33.71 | 250 |
Apr 04, 2024 | 34.83 | 34.83 | 34.26 | 34.47 | 34.37 | 340 |
Apr 03, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.61 | - |
Apr 02, 2024 | 31.34 | 32.06 | 31.34 | 32.06 | 31.98 | 60 |
Mar 28, 2024 | 30.64 | 30.78 | 30.64 | 30.78 | 30.70 | 221 |
Mar 27, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.88 | - |
Mar 26, 2024 | 29.16 | 29.71 | 29.16 | 29.71 | 29.63 | 88 |
Mar 25, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.81 | - |
Mar 22, 2024 | 28.84 | 28.88 | 28.84 | 28.88 | 28.80 | 96 |
Mar 21, 2024 | 28.53 | 29.25 | 28.53 | 28.90 | 28.82 | 1,250 |
Mar 20, 2024 | 26.97 | 28.94 | 26.97 | 28.94 | 28.86 | 100 |
Mar 19, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.43 | - |
Mar 18, 2024 | 27.95 | 28.71 | 27.95 | 28.71 | 28.63 | 100 |
Mar 15, 2024 | 27.30 | 28.03 | 27.30 | 28.03 | 27.96 | 8 |
Mar 14, 2024 | 28.27 | 28.27 | 27.53 | 27.53 | 27.46 | 181 |
Mar 13, 2024 | 26.85 | 28.05 | 26.85 | 28.02 | 27.95 | 94 |
Mar 12, 2024 | 27.74 | 27.74 | 27.70 | 27.70 | 27.63 | 22 |
Mar 11, 2024 | 26.99 | 28.01 | 26.99 | 28.01 | 27.94 | 90 |
Mar 08, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.46 | 100 |
Mar 07, 2024 | 25.52 | 27.07 | 25.52 | 27.07 | 27.00 | 250 |
Mar 06, 2024 | 24.57 | 26.05 | 24.57 | 26.05 | 25.98 | 100 |
Mar 05, 2024 | 25.05 | 25.27 | 24.89 | 25.27 | 25.20 | 174 |
Mar 04, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | 166 |
Mar 04, 2024 | 0.1 Dividend | |||||
Mar 01, 2024 | 24.91 | 25.63 | 24.91 | 25.63 | 25.46 | 500 |
Feb 29, 2024 | 24.01 | 25.00 | 24.01 | 25.00 | 24.84 | 660 |
Feb 28, 2024 | 24.38 | 24.87 | 24.29 | 24.29 | 24.13 | 415 |
Feb 27, 2024 | 22.89 | 24.33 | 22.89 | 24.33 | 24.17 | 180 |
Feb 26, 2024 | 23.80 | 24.12 | 23.58 | 23.58 | 23.43 | 154 |
Feb 23, 2024 | 25.41 | 25.49 | 25.38 | 25.49 | 25.32 | 188 |
Feb 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.46 | - |
Feb 21, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.30 | - |
Feb 20, 2024 | 24.85 | 24.85 | 24.53 | 24.53 | 24.37 | 380 |
Feb 19, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | - |
Feb 16, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.02 | - |
Feb 15, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.80 | 330 |
Feb 14, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.79 | - |
Feb 13, 2024 | 25.54 | 25.54 | 24.38 | 24.38 | 24.22 | 10 |
Feb 12, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.48 | - |
Feb 09, 2024 | 25.46 | 25.46 | 24.97 | 24.97 | 24.81 | 415 |
Feb 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.08 | - |
Feb 07, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.26 | - |
Feb 06, 2024 | 24.68 | 25.06 | 24.68 | 25.06 | 24.90 | 186 |
Feb 05, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.84 | 300 |
Feb 02, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | - |
Feb 01, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.24 | - |
Jan 31, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.74 | - |
Jan 30, 2024 | 28.24 | 28.24 | 28.11 | 28.15 | 27.97 | 191 |
Jan 29, 2024 | 27.91 | 28.10 | 27.91 | 28.10 | 27.92 | 35 |
Jan 26, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.04 | - |
Jan 25, 2024 | 27.17 | 27.31 | 27.17 | 27.31 | 27.13 | 424 |
Jan 24, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.97 | - |
Jan 23, 2024 | 25.06 | 26.69 | 25.06 | 26.69 | 26.52 | 405 |
Jan 22, 2024 | 24.86 | 24.86 | 24.54 | 24.70 | 24.54 | 79 |
Jan 19, 2024 | 24.34 | 24.72 | 24.34 | 24.72 | 24.56 | 11 |
Jan 18, 2024 | 23.94 | 24.69 | 23.94 | 24.69 | 24.53 | 125 |
Jan 17, 2024 | 25.34 | 25.34 | 25.08 | 25.08 | 24.92 | 20 |
Jan 16, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 26.97 | - |
Jan 15, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.67 | - |
Jan 12, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.67 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |