Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 35.04 | 35.12 | 35.04 | 35.12 | 35.12 | - |
May 30, 2024 | 35.16 | 35.38 | 35.16 | 35.38 | 35.38 | - |
May 29, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
May 28, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
May 27, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
May 24, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
May 23, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
May 22, 2024 | 35.90 | 35.90 | 35.84 | 35.84 | 35.84 | 6 |
May 21, 2024 | 35.28 | 36.08 | 35.28 | 36.04 | 36.04 | 9 |
May 20, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
May 17, 2024 | 34.20 | 34.20 | 34.12 | 34.12 | 34.12 | - |
May 16, 2024 | 34.84 | 34.84 | 34.64 | 34.64 | 34.64 | 257 |
May 15, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
May 14, 2024 | 33.82 | 33.92 | 33.82 | 33.92 | 33.92 | - |
May 13, 2024 | 33.98 | 34.02 | 33.98 | 34.02 | 34.02 | - |
May 10, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
May 10, 2024 | 4.5 Dividend | |||||
May 09, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 29.16 | - |
May 08, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 29.30 | - |
May 07, 2024 | 33.78 | 33.78 | 33.56 | 33.56 | 29.07 | - |
May 06, 2024 | 33.18 | 33.34 | 33.18 | 33.34 | 28.88 | - |
May 03, 2024 | 32.18 | 32.38 | 32.18 | 32.38 | 28.05 | - |
May 02, 2024 | 32.94 | 32.94 | 32.32 | 32.32 | 28.00 | 120 |
Apr 30, 2024 | 32.68 | 32.68 | 32.66 | 32.66 | 28.29 | - |
Apr 29, 2024 | 32.32 | 32.32 | 32.22 | 32.22 | 27.91 | - |
Apr 26, 2024 | 32.04 | 32.04 | 32.02 | 32.02 | 27.74 | - |
Apr 25, 2024 | 32.44 | 32.44 | 32.10 | 32.10 | 27.81 | - |
Apr 24, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 27.96 | - |
Apr 23, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 27.44 | - |
Apr 22, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 28.14 | - |
Apr 19, 2024 | 31.14 | 31.34 | 31.14 | 31.34 | 27.15 | 150 |
Apr 18, 2024 | 30.40 | 31.72 | 30.40 | 31.72 | 27.48 | - |
Apr 17, 2024 | 30.58 | 30.68 | 30.58 | 30.68 | 26.58 | - |
Apr 16, 2024 | 30.84 | 30.84 | 30.46 | 30.46 | 26.39 | - |
Apr 15, 2024 | 30.98 | 30.98 | 30.82 | 30.82 | 26.70 | - |
Apr 12, 2024 | 31.08 | 31.22 | 31.08 | 31.10 | 26.94 | - |
Apr 11, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 26.09 | - |
Apr 10, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 28.10 | - |
Apr 09, 2024 | 32.70 | 32.70 | 32.56 | 32.56 | 28.21 | - |
Apr 08, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 27.67 | - |
Apr 05, 2024 | 31.90 | 31.90 | 31.66 | 31.66 | 27.43 | - |
Apr 04, 2024 | 32.54 | 32.54 | 32.48 | 32.48 | 28.14 | - |
Apr 03, 2024 | 32.46 | 32.46 | 31.98 | 32.30 | 27.98 | - |
Apr 02, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 28.21 | - |
Mar 28, 2024 | 32.60 | 32.88 | 32.52 | 32.88 | 28.48 | 120 |
Mar 27, 2024 | 30.62 | 32.64 | 30.62 | 32.64 | 28.28 | - |
Mar 26, 2024 | 30.10 | 30.60 | 29.92 | 30.60 | 26.51 | 50 |
Mar 25, 2024 | 30.62 | 30.62 | 30.26 | 30.30 | 26.25 | - |
Mar 22, 2024 | 30.74 | 30.86 | 30.66 | 30.86 | 26.73 | 75 |
Mar 21, 2024 | 30.62 | 30.62 | 30.56 | 30.56 | 26.47 | - |
Mar 20, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 26.41 | - |
Mar 19, 2024 | 30.76 | 30.76 | 30.08 | 30.08 | 26.06 | - |
Mar 18, 2024 | 30.72 | 31.14 | 30.72 | 31.14 | 26.98 | - |
Mar 15, 2024 | 30.92 | 31.08 | 30.92 | 31.08 | 26.92 | - |
Mar 14, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 27.22 | - |
Mar 13, 2024 | 31.14 | 31.58 | 31.14 | 31.58 | 27.36 | - |
Mar 12, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 27.10 | - |
Mar 11, 2024 | 30.96 | 30.96 | 30.78 | 30.78 | 26.67 | - |
Mar 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 26.94 | - |
Mar 07, 2024 | 31.00 | 31.12 | 31.00 | 31.12 | 26.96 | - |
Mar 06, 2024 | 30.84 | 30.84 | 30.48 | 30.72 | 26.61 | - |
Mar 05, 2024 | 31.50 | 31.50 | 31.28 | 31.28 | 27.10 | - |
Mar 04, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 26.86 | - |
Mar 01, 2024 | 30.48 | 30.48 | 30.24 | 30.24 | 26.20 | - |
Feb 29, 2024 | 29.96 | 30.36 | 29.96 | 30.24 | 26.20 | - |
Feb 28, 2024 | 29.76 | 29.88 | 29.76 | 29.84 | 25.85 | 3 |
Feb 27, 2024 | 29.82 | 29.82 | 29.74 | 29.74 | 25.76 | - |
Feb 26, 2024 | 29.54 | 29.98 | 29.54 | 29.98 | 25.97 | - |
Feb 23, 2024 | 29.08 | 29.10 | 29.08 | 29.10 | 25.21 | - |
Feb 22, 2024 | 28.76 | 29.14 | 28.76 | 29.14 | 25.24 | - |
Feb 21, 2024 | 28.80 | 28.80 | 28.08 | 28.08 | 24.33 | - |
Feb 20, 2024 | 29.44 | 29.44 | 29.00 | 29.00 | 25.12 | 270 |
Feb 19, 2024 | 29.90 | 30.20 | 29.90 | 30.20 | 26.16 | - |
Feb 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 25.66 | - |
Feb 15, 2024 | 29.94 | 29.94 | 29.56 | 29.56 | 25.61 | - |
Feb 14, 2024 | 28.64 | 29.00 | 28.64 | 29.00 | 25.12 | - |
Feb 13, 2024 | 29.02 | 29.22 | 29.02 | 29.22 | 25.31 | - |
Feb 12, 2024 | 28.92 | 29.16 | 28.92 | 29.16 | 25.26 | - |
Feb 09, 2024 | 29.02 | 29.12 | 28.08 | 29.12 | 25.23 | 30 |
Feb 08, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 23.96 | - |
Feb 07, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.44 | - |
Feb 06, 2024 | 26.92 | 26.92 | 26.54 | 26.92 | 23.32 | - |
Feb 05, 2024 | 26.66 | 27.02 | 26.66 | 27.02 | 23.41 | - |
Feb 02, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 22.65 | - |
Feb 01, 2024 | 26.00 | 26.00 | 25.56 | 25.56 | 22.14 | - |
Jan 31, 2024 | 25.72 | 26.02 | 25.72 | 26.02 | 22.54 | - |
Jan 30, 2024 | 25.48 | 25.82 | 25.48 | 25.68 | 22.25 | - |
Jan 29, 2024 | 25.04 | 25.10 | 25.04 | 25.10 | 21.74 | - |
Jan 26, 2024 | 25.18 | 25.38 | 25.02 | 25.38 | 21.99 | - |
Jan 25, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 21.78 | - |
Jan 24, 2024 | 24.58 | 24.76 | 24.58 | 24.76 | 21.45 | - |
Jan 23, 2024 | 24.26 | 24.56 | 24.26 | 24.56 | 21.28 | - |
Jan 22, 2024 | 24.54 | 24.68 | 24.54 | 24.68 | 21.38 | - |
Jan 19, 2024 | 25.08 | 25.12 | 24.76 | 24.76 | 21.45 | - |
Jan 18, 2024 | 24.24 | 24.54 | 24.24 | 24.54 | 21.26 | - |
Jan 17, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 21.05 | - |
Jan 16, 2024 | 24.68 | 24.84 | 24.68 | 24.84 | 21.52 | - |
Jan 15, 2024 | 24.92 | 24.98 | 24.86 | 24.98 | 21.64 | - |
Jan 12, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 21.43 | - |
Jan 11, 2024 | 24.52 | 24.88 | 24.52 | 24.88 | 21.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |