Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 31.73 | 31.93 | 31.73 | 31.93 | 31.93 | - |
May 17, 2024 | 31.27 | 31.55 | 31.27 | 31.55 | 31.55 | - |
May 16, 2024 | 31.44 | 31.49 | 31.26 | 31.26 | 31.26 | - |
May 15, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
May 14, 2024 | 31.01 | 31.18 | 31.01 | 31.07 | 31.07 | - |
May 13, 2024 | 31.34 | 31.34 | 30.70 | 30.70 | 30.70 | 170 |
May 10, 2024 | 30.75 | 31.37 | 30.75 | 31.37 | 31.37 | - |
May 09, 2024 | 30.11 | 30.54 | 30.00 | 30.54 | 30.54 | - |
May 08, 2024 | 30.84 | 30.85 | 30.13 | 30.13 | 30.13 | - |
May 07, 2024 | 31.00 | 31.00 | 30.59 | 30.59 | 30.59 | - |
May 06, 2024 | 30.47 | 31.39 | 30.47 | 31.39 | 31.39 | - |
May 03, 2024 | 30.20 | 30.53 | 30.14 | 30.27 | 30.27 | 200 |
May 02, 2024 | 30.91 | 31.01 | 29.93 | 30.22 | 30.22 | - |
Apr 30, 2024 | 31.04 | 31.57 | 30.97 | 31.48 | 31.48 | 320 |
Apr 29, 2024 | 30.35 | 30.98 | 30.35 | 30.98 | 30.98 | - |
Apr 26, 2024 | 29.73 | 30.51 | 29.73 | 30.51 | 30.51 | - |
Apr 25, 2024 | 29.73 | 29.73 | 29.43 | 29.43 | 29.43 | - |
Apr 24, 2024 | 29.18 | 30.36 | 29.18 | 29.96 | 29.96 | - |
Apr 24, 2024 | 7.5 Dividend | |||||
Apr 23, 2024 | 29.20 | 29.44 | 28.60 | 29.40 | 21.90 | - |
Apr 22, 2024 | 29.55 | 29.79 | 29.36 | 29.75 | 22.16 | 700 |
Apr 19, 2024 | 29.90 | 29.90 | 29.44 | 29.70 | 22.12 | - |
Apr 18, 2024 | 29.75 | 30.12 | 29.75 | 30.00 | 22.35 | 200 |
Apr 17, 2024 | 28.83 | 30.18 | 28.83 | 29.86 | 22.24 | 2,300 |
Apr 16, 2024 | 29.53 | 29.53 | 29.04 | 29.04 | 21.63 | - |
Apr 15, 2024 | 30.06 | 30.34 | 30.06 | 30.25 | 22.53 | 300 |
Apr 12, 2024 | 29.61 | 30.49 | 29.61 | 30.44 | 22.67 | - |
Apr 11, 2024 | 29.52 | 29.83 | 29.52 | 29.57 | 22.03 | 310 |
Apr 10, 2024 | 30.08 | 30.77 | 29.70 | 29.70 | 22.12 | 600 |
Apr 09, 2024 | 28.71 | 30.06 | 28.71 | 30.06 | 22.39 | 2,950 |
Apr 08, 2024 | 28.18 | 28.69 | 28.18 | 28.69 | 21.37 | 220 |
Apr 05, 2024 | 27.62 | 28.01 | 27.62 | 28.01 | 20.86 | - |
Apr 04, 2024 | 27.25 | 28.54 | 27.25 | 28.27 | 21.06 | 124 |
Apr 03, 2024 | 26.71 | 27.26 | 26.71 | 27.26 | 20.31 | - |
Apr 02, 2024 | 25.68 | 26.94 | 25.68 | 26.89 | 20.03 | - |
Mar 28, 2024 | 25.64 | 25.84 | 25.62 | 25.62 | 19.08 | - |
Mar 27, 2024 | 25.69 | 25.69 | 25.50 | 25.55 | 19.03 | - |
Mar 26, 2024 | 25.83 | 26.17 | 25.72 | 25.72 | 19.16 | 1,000 |
Mar 25, 2024 | 26.18 | 26.21 | 26.05 | 26.14 | 19.47 | - |
Mar 22, 2024 | 26.08 | 26.59 | 26.08 | 26.57 | 19.79 | - |
Mar 21, 2024 | 25.56 | 26.40 | 25.56 | 26.40 | 19.67 | - |
Mar 20, 2024 | 24.54 | 25.08 | 24.54 | 25.08 | 18.68 | 2,000 |
Mar 19, 2024 | 24.84 | 24.84 | 24.56 | 24.61 | 18.33 | 40 |
Mar 18, 2024 | 26.13 | 26.13 | 25.41 | 25.50 | 18.99 | - |
Mar 15, 2024 | 25.47 | 25.99 | 25.47 | 25.99 | 19.36 | - |
Mar 14, 2024 | 25.65 | 25.97 | 25.65 | 25.97 | 19.34 | - |
Mar 13, 2024 | 24.93 | 25.02 | 24.92 | 25.02 | 18.64 | - |
Mar 12, 2024 | 24.23 | 24.61 | 24.23 | 24.61 | 18.33 | - |
Mar 11, 2024 | 23.83 | 23.86 | 23.78 | 23.86 | 17.77 | - |
Mar 08, 2024 | 24.19 | 24.56 | 24.19 | 24.30 | 18.10 | - |
Mar 07, 2024 | 23.37 | 24.40 | 23.37 | 24.40 | 18.18 | - |
Mar 06, 2024 | 22.98 | 23.73 | 22.98 | 23.73 | 17.68 | - |
Mar 05, 2024 | 23.15 | 23.46 | 23.14 | 23.15 | 17.24 | - |
Mar 04, 2024 | 23.80 | 23.80 | 23.46 | 23.46 | 17.48 | - |
Mar 01, 2024 | 23.39 | 23.65 | 23.37 | 23.51 | 17.51 | - |
Feb 29, 2024 | 23.03 | 23.44 | 23.03 | 23.44 | 17.46 | - |
Feb 28, 2024 | 23.33 | 23.33 | 23.12 | 23.12 | 17.22 | 100 |
Feb 27, 2024 | 22.93 | 23.28 | 22.93 | 23.28 | 17.34 | - |
Feb 26, 2024 | 23.55 | 23.55 | 23.12 | 23.12 | 17.22 | - |
Feb 23, 2024 | 24.12 | 24.32 | 23.75 | 23.75 | 17.69 | - |
Feb 22, 2024 | 24.18 | 24.41 | 24.18 | 24.31 | 18.11 | - |
Feb 21, 2024 | 24.05 | 24.06 | 23.88 | 23.88 | 17.79 | - |
Feb 20, 2024 | 24.42 | 24.42 | 24.03 | 24.03 | 17.90 | - |
Feb 19, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 18.30 | - |
Feb 16, 2024 | 24.13 | 24.78 | 24.13 | 24.78 | 18.46 | - |
Feb 15, 2024 | 23.67 | 24.29 | 23.67 | 24.29 | 18.09 | - |
Feb 14, 2024 | 23.28 | 23.30 | 23.23 | 23.30 | 17.36 | - |
Feb 13, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 17.83 | - |
Feb 12, 2024 | 23.81 | 23.83 | 23.81 | 23.83 | 17.75 | - |
Feb 09, 2024 | 25.05 | 25.05 | 24.09 | 24.09 | 17.94 | - |
Feb 08, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 17.56 | - |
Feb 07, 2024 | 24.20 | 24.20 | 23.77 | 23.77 | 17.71 | - |
Feb 06, 2024 | 23.48 | 23.91 | 23.48 | 23.91 | 17.81 | - |
Feb 05, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 17.72 | - |
Feb 02, 2024 | 24.42 | 24.42 | 23.85 | 23.88 | 17.79 | - |
Feb 01, 2024 | 24.42 | 24.42 | 24.35 | 24.35 | 18.14 | - |
Jan 31, 2024 | 24.31 | 24.51 | 24.31 | 24.51 | 18.26 | - |
Jan 30, 2024 | 24.89 | 24.94 | 24.89 | 24.94 | 18.58 | - |
Jan 29, 2024 | 24.83 | 24.83 | 24.57 | 24.57 | 18.30 | - |
Jan 26, 2024 | 24.55 | 24.93 | 24.55 | 24.93 | 18.57 | - |
Jan 25, 2024 | 24.79 | 24.79 | 24.66 | 24.69 | 18.39 | - |
Jan 24, 2024 | 24.32 | 24.99 | 24.32 | 24.91 | 18.56 | 70 |
Jan 23, 2024 | 23.73 | 24.06 | 23.73 | 24.06 | 17.92 | - |
Jan 22, 2024 | 23.75 | 23.91 | 23.75 | 23.78 | 17.71 | - |
Jan 19, 2024 | 24.27 | 24.37 | 23.98 | 23.98 | 17.86 | - |
Jan 18, 2024 | 24.10 | 24.19 | 24.10 | 24.19 | 18.02 | - |
Jan 17, 2024 | 24.29 | 24.34 | 24.14 | 24.14 | 17.98 | - |
Jan 16, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 18.63 | - |
Jan 15, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 18.85 | - |
Jan 12, 2024 | 25.66 | 25.88 | 25.23 | 25.57 | 19.05 | - |
Jan 11, 2024 | 25.69 | 26.00 | 25.58 | 25.58 | 19.05 | - |
Jan 10, 2024 | 25.94 | 25.94 | 25.66 | 25.68 | 19.13 | - |
Jan 09, 2024 | 26.00 | 26.45 | 26.00 | 26.21 | 19.52 | - |
Jan 08, 2024 | 27.17 | 27.17 | 26.36 | 26.65 | 19.85 | - |
Jan 05, 2024 | 26.78 | 27.01 | 26.78 | 27.01 | 20.12 | - |
Jan 04, 2024 | 26.91 | 27.13 | 26.91 | 26.97 | 20.09 | - |
Jan 03, 2024 | 27.59 | 27.59 | 26.81 | 26.81 | 19.97 | - |
Jan 02, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 20.96 | - |
Dec 29, 2023 | 28.77 | 28.77 | 28.40 | 28.40 | 21.16 | - |
Dec 28, 2023 | 28.77 | 28.77 | 28.74 | 28.74 | 21.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |