Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
May 02, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Apr 30, 2024 | 34.82 | 34.82 | 32.96 | 32.96 | 32.96 | 350 |
Apr 29, 2024 | 34.20 | 35.35 | 34.20 | 34.97 | 34.97 | - |
Apr 26, 2024 | 33.28 | 34.12 | 33.28 | 34.12 | 34.12 | 200 |
Apr 25, 2024 | 33.10 | 33.10 | 32.76 | 32.76 | 32.76 | 511 |
Apr 24, 2024 | 33.55 | 33.81 | 33.55 | 33.58 | 33.58 | - |
Apr 23, 2024 | 33.86 | 33.86 | 33.69 | 33.69 | 33.69 | - |
Apr 22, 2024 | 33.22 | 33.70 | 33.22 | 33.70 | 33.70 | 100 |
Apr 19, 2024 | 32.81 | 33.44 | 32.81 | 33.35 | 33.35 | - |
Apr 18, 2024 | 34.08 | 34.10 | 31.93 | 33.32 | 33.32 | 1,382 |
Apr 17, 2024 | 33.75 | 35.01 | 33.75 | 34.15 | 34.15 | 100 |
Apr 16, 2024 | 34.13 | 34.13 | 33.79 | 33.92 | 33.92 | 50 |
Apr 15, 2024 | 34.22 | 34.51 | 34.22 | 34.51 | 34.51 | - |
Apr 12, 2024 | 33.52 | 35.64 | 33.52 | 35.64 | 35.64 | 100 |
Apr 11, 2024 | 33.33 | 33.76 | 33.33 | 33.76 | 33.76 | 440 |
Apr 10, 2024 | 33.74 | 34.03 | 33.50 | 33.50 | 33.50 | - |
Apr 09, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Apr 08, 2024 | 33.38 | 34.01 | 33.38 | 34.01 | 34.01 | 40 |
Apr 05, 2024 | 33.12 | 33.13 | 33.12 | 33.13 | 33.13 | 80 |
Apr 04, 2024 | 34.17 | 34.38 | 34.17 | 34.17 | 34.17 | 300 |
Apr 03, 2024 | 32.74 | 34.15 | 32.74 | 34.15 | 34.15 | 170 |
Apr 02, 2024 | 31.36 | 32.69 | 31.36 | 32.69 | 32.69 | 201 |
Mar 28, 2024 | 30.67 | 30.92 | 30.67 | 30.92 | 30.92 | - |
Mar 27, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Mar 26, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Mar 25, 2024 | 28.91 | 29.75 | 28.91 | 29.75 | 29.75 | 34 |
Mar 22, 2024 | 28.85 | 29.08 | 28.85 | 29.08 | 29.08 | - |
Mar 21, 2024 | 28.56 | 28.65 | 28.56 | 28.65 | 28.65 | - |
Mar 20, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 19, 2024 | 28.53 | 28.53 | 27.21 | 27.21 | 27.21 | - |
Mar 18, 2024 | 27.99 | 28.74 | 27.99 | 28.52 | 28.52 | - |
Mar 15, 2024 | 27.33 | 27.56 | 27.33 | 27.56 | 27.56 | - |
Mar 14, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 13, 2024 | 26.87 | 28.02 | 26.87 | 27.93 | 27.93 | - |
Mar 12, 2024 | 27.76 | 27.76 | 26.91 | 27.30 | 27.30 | - |
Mar 11, 2024 | 27.01 | 27.01 | 26.85 | 26.85 | 26.85 | - |
Mar 08, 2024 | 27.01 | 27.51 | 27.01 | 27.12 | 27.12 | - |
Mar 07, 2024 | 25.55 | 27.38 | 25.55 | 27.38 | 27.38 | 20 |
Mar 06, 2024 | 24.59 | 26.13 | 24.59 | 25.72 | 25.72 | - |
Mar 05, 2024 | 25.04 | 25.04 | 24.55 | 24.70 | 24.70 | - |
Mar 04, 2024 | 25.10 | 25.28 | 25.02 | 25.28 | 25.28 | - |
Mar 04, 2024 | 0.1 Dividend | |||||
Mar 01, 2024 | 24.93 | 25.44 | 24.93 | 25.44 | 25.34 | 250 |
Feb 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | - |
Feb 28, 2024 | 24.40 | 24.41 | 24.20 | 24.29 | 24.19 | 200 |
Feb 27, 2024 | 22.91 | 24.40 | 22.89 | 24.40 | 24.30 | 73 |
Feb 26, 2024 | 23.86 | 24.17 | 23.17 | 23.55 | 23.46 | - |
Feb 23, 2024 | 25.42 | 25.42 | 24.74 | 24.74 | 24.64 | 75 |
Feb 22, 2024 | 25.65 | 26.23 | 25.65 | 26.23 | 26.13 | - |
Feb 21, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.37 | - |
Feb 20, 2024 | 24.88 | 24.88 | 24.69 | 24.69 | 24.59 | - |
Feb 19, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - |
Feb 16, 2024 | 25.20 | 25.46 | 25.20 | 25.46 | 25.36 | - |
Feb 15, 2024 | 24.98 | 25.57 | 24.98 | 25.57 | 25.47 | 70 |
Feb 14, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.87 | - |
Feb 13, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | - |
Feb 12, 2024 | 24.65 | 24.83 | 24.65 | 24.83 | 24.73 | 400 |
Feb 09, 2024 | 25.49 | 25.49 | 25.06 | 25.06 | 24.96 | - |
Feb 08, 2024 | 25.26 | 26.01 | 25.26 | 25.67 | 25.57 | - |
Feb 07, 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.30 | - |
Feb 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.61 | - |
Feb 05, 2024 | 27.06 | 27.28 | 27.06 | 27.28 | 27.17 | 40 |
Feb 02, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.03 | - |
Feb 01, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.33 | - |
Jan 31, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.83 | - |
Jan 30, 2024 | 28.26 | 28.57 | 27.91 | 27.91 | 27.80 | 100 |
Jan 29, 2024 | 27.93 | 28.16 | 27.93 | 28.12 | 28.01 | - |
Jan 26, 2024 | 27.24 | 27.53 | 27.24 | 27.53 | 27.42 | - |
Jan 25, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.08 | - |
Jan 24, 2024 | 27.17 | 27.69 | 27.17 | 27.28 | 27.17 | 2 |
Jan 23, 2024 | 25.08 | 27.26 | 25.08 | 27.16 | 27.05 | 200 |
Jan 22, 2024 | 24.87 | 25.17 | 24.87 | 25.17 | 25.07 | - |
Jan 19, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | - |
Jan 18, 2024 | 24.39 | 24.82 | 24.39 | 24.65 | 24.55 | 210 |
Jan 17, 2024 | 25.36 | 25.36 | 25.13 | 25.18 | 25.08 | 209 |
Jan 16, 2024 | 27.18 | 27.18 | 25.69 | 25.69 | 25.59 | 311 |
Jan 15, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.85 | - |
Jan 12, 2024 | 27.87 | 27.96 | 27.86 | 27.96 | 27.85 | 33 |
Jan 11, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.53 | - |
Jan 10, 2024 | 28.88 | 28.95 | 28.88 | 28.95 | 28.84 | - |
Jan 09, 2024 | 28.59 | 29.40 | 28.57 | 29.05 | 28.94 | - |
Jan 08, 2024 | 28.99 | 29.07 | 28.75 | 29.03 | 28.92 | - |
Jan 05, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.19 | - |
Jan 04, 2024 | 28.58 | 29.07 | 28.42 | 28.42 | 28.31 | 33 |
Jan 03, 2024 | 30.09 | 30.09 | 28.87 | 28.87 | 28.76 | - |
Jan 02, 2024 | 31.02 | 31.02 | 30.65 | 30.73 | 30.61 | 651 |
Dec 29, 2023 | 31.05 | 31.52 | 31.05 | 31.52 | 31.40 | 161 |
Dec 28, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 30.95 | - |
Dec 27, 2023 | 30.44 | 31.17 | 30.44 | 31.17 | 31.05 | 112 |
Dec 22, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.61 | - |
Dec 21, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.76 | - |
Dec 20, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | - |
Dec 19, 2023 | 27.57 | 29.41 | 27.57 | 29.41 | 29.29 | 96 |
Dec 18, 2023 | 28.30 | 29.00 | 28.13 | 28.13 | 28.02 | 70 |
Dec 15, 2023 | 26.94 | 28.55 | 26.94 | 28.55 | 28.44 | 1,000 |
Dec 14, 2023 | 24.13 | 26.43 | 24.13 | 26.43 | 26.33 | 1,065 |
Dec 13, 2023 | 22.13 | 22.52 | 22.13 | 22.22 | 22.13 | 533 |
Dec 12, 2023 | 22.95 | 22.95 | 22.27 | 22.35 | 22.26 | 101 |
Dec 11, 2023 | 22.96 | 23.24 | 22.94 | 23.12 | 23.03 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |