Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 35.72 | 36.28 | 35.72 | 36.16 | 36.16 | - |
May 31, 2024 | 35.64 | 35.84 | 35.40 | 35.84 | 35.84 | - |
May 30, 2024 | 35.36 | 35.94 | 35.36 | 35.82 | 35.82 | - |
May 29, 2024 | 36.02 | 36.02 | 35.48 | 35.48 | 35.48 | - |
May 28, 2024 | 36.20 | 36.52 | 36.20 | 36.52 | 36.52 | - |
May 27, 2024 | 36.04 | 36.56 | 36.04 | 36.56 | 36.56 | - |
May 24, 2024 | 35.72 | 36.28 | 35.72 | 36.28 | 36.28 | - |
May 23, 2024 | 35.98 | 36.76 | 35.98 | 36.32 | 36.32 | - |
May 22, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
May 21, 2024 | 35.96 | 36.26 | 35.96 | 36.26 | 36.26 | - |
May 20, 2024 | 35.40 | 35.86 | 35.40 | 35.86 | 35.86 | - |
May 17, 2024 | 35.30 | 35.42 | 35.28 | 35.42 | 35.42 | 10 |
May 16, 2024 | 35.22 | 35.40 | 35.10 | 35.22 | 35.22 | - |
May 15, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
May 14, 2024 | 34.84 | 35.20 | 34.80 | 35.04 | 35.04 | 150 |
May 13, 2024 | 34.82 | 34.90 | 34.82 | 34.90 | 34.90 | - |
May 10, 2024 | 34.54 | 34.98 | 34.54 | 34.98 | 34.98 | - |
May 09, 2024 | 34.26 | 34.40 | 34.26 | 34.40 | 34.40 | - |
May 08, 2024 | 34.24 | 34.64 | 34.24 | 34.42 | 34.42 | 80 |
May 07, 2024 | 34.14 | 34.40 | 34.14 | 34.34 | 34.34 | - |
May 06, 2024 | 33.80 | 34.68 | 33.80 | 34.68 | 34.68 | - |
May 03, 2024 | 33.36 | 33.80 | 33.36 | 33.80 | 33.80 | - |
May 02, 2024 | 33.00 | 33.64 | 33.00 | 33.60 | 33.60 | - |
Apr 30, 2024 | 33.30 | 33.68 | 32.98 | 33.00 | 33.00 | - |
Apr 29, 2024 | 33.38 | 33.86 | 33.38 | 33.86 | 33.86 | 232 |
Apr 26, 2024 | 32.54 | 33.34 | 32.54 | 33.32 | 33.32 | - |
Apr 25, 2024 | 32.98 | 32.98 | 32.72 | 32.72 | 32.72 | - |
Apr 25, 2024 | 6.75 Dividend | |||||
Apr 24, 2024 | 32.46 | 33.32 | 32.46 | 33.32 | 26.57 | - |
Apr 23, 2024 | 31.54 | 32.28 | 31.54 | 32.28 | 25.74 | - |
Apr 22, 2024 | 32.12 | 32.36 | 31.70 | 31.82 | 25.37 | - |
Apr 19, 2024 | 32.04 | 32.26 | 31.98 | 32.24 | 25.71 | - |
Apr 18, 2024 | 32.66 | 32.90 | 32.64 | 32.64 | 26.03 | - |
Apr 17, 2024 | 31.84 | 32.82 | 31.84 | 32.82 | 26.17 | - |
Apr 16, 2024 | 32.16 | 32.16 | 32.08 | 32.08 | 25.58 | - |
Apr 15, 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 26.14 | - |
Apr 12, 2024 | 32.72 | 33.12 | 32.72 | 32.92 | 26.25 | - |
Apr 11, 2024 | 32.74 | 32.86 | 32.74 | 32.86 | 26.20 | - |
Apr 10, 2024 | 32.88 | 33.16 | 32.60 | 32.60 | 26.00 | - |
Apr 09, 2024 | 33.54 | 33.56 | 33.10 | 33.10 | 26.39 | - |
Apr 08, 2024 | 33.06 | 33.36 | 33.06 | 33.36 | 26.60 | - |
Apr 05, 2024 | 32.10 | 32.46 | 32.10 | 32.46 | 25.88 | - |
Apr 04, 2024 | 32.60 | 32.82 | 32.60 | 32.82 | 26.17 | 500 |
Apr 03, 2024 | 32.58 | 32.68 | 32.46 | 32.64 | 26.03 | - |
Apr 02, 2024 | 33.00 | 33.06 | 32.70 | 32.84 | 26.19 | - |
Mar 28, 2024 | 33.25 | 33.31 | 32.88 | 32.88 | 26.22 | - |
Mar 27, 2024 | 34.25 | 34.31 | 33.78 | 33.78 | 26.94 | - |
Mar 26, 2024 | 34.31 | 34.31 | 34.17 | 34.21 | 27.28 | - |
Mar 25, 2024 | 34.79 | 34.79 | 34.37 | 34.37 | 27.41 | - |
Mar 22, 2024 | 35.35 | 35.35 | 35.00 | 35.00 | 27.91 | - |
Mar 21, 2024 | 35.07 | 35.43 | 34.98 | 35.43 | 28.25 | - |
Mar 20, 2024 | 35.04 | 35.17 | 34.96 | 35.17 | 28.05 | - |
Mar 19, 2024 | 34.72 | 34.88 | 34.72 | 34.87 | 27.81 | - |
Mar 18, 2024 | 35.06 | 35.25 | 35.06 | 35.16 | 28.04 | 750 |
Mar 15, 2024 | 34.81 | 35.02 | 34.81 | 35.02 | 27.93 | - |
Mar 14, 2024 | 34.46 | 34.51 | 34.46 | 34.51 | 27.52 | - |
Mar 13, 2024 | 34.62 | 34.72 | 34.44 | 34.44 | 27.46 | - |
Mar 12, 2024 | 34.13 | 34.32 | 34.13 | 34.32 | 27.37 | - |
Mar 11, 2024 | 34.16 | 34.16 | 33.77 | 33.83 | 26.98 | - |
Mar 08, 2024 | 33.75 | 34.26 | 33.75 | 34.06 | 27.16 | - |
Mar 07, 2024 | 33.67 | 33.96 | 33.59 | 33.90 | 27.03 | - |
Mar 06, 2024 | 33.38 | 33.92 | 33.38 | 33.89 | 27.02 | 1,000 |
Mar 05, 2024 | 33.40 | 33.68 | 33.40 | 33.45 | 26.67 | - |
Mar 04, 2024 | 34.06 | 34.06 | 33.84 | 33.84 | 26.98 | - |
Mar 01, 2024 | 33.44 | 34.04 | 33.44 | 34.04 | 27.14 | - |
Feb 29, 2024 | 33.67 | 33.67 | 33.30 | 33.30 | 26.55 | - |
Feb 28, 2024 | 33.59 | 33.59 | 33.50 | 33.50 | 26.71 | - |
Feb 27, 2024 | 33.56 | 33.58 | 33.56 | 33.58 | 26.78 | - |
Feb 26, 2024 | 33.40 | 33.40 | 33.37 | 33.37 | 26.61 | - |
Feb 23, 2024 | 33.08 | 33.24 | 33.08 | 33.24 | 26.51 | - |
Feb 22, 2024 | 32.93 | 33.38 | 32.93 | 33.08 | 26.38 | - |
Feb 21, 2024 | 32.74 | 32.74 | 32.59 | 32.63 | 26.02 | - |
Feb 20, 2024 | 32.37 | 33.12 | 32.37 | 33.12 | 26.41 | 500 |
Feb 19, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 25.89 | - |
Feb 16, 2024 | 32.41 | 32.49 | 32.41 | 32.49 | 25.91 | - |
Feb 15, 2024 | 31.62 | 32.45 | 31.62 | 32.45 | 25.88 | - |
Feb 14, 2024 | 30.50 | 30.99 | 30.50 | 30.99 | 24.71 | - |
Feb 13, 2024 | 30.43 | 30.62 | 30.43 | 30.62 | 24.42 | 60 |
Feb 12, 2024 | 30.03 | 30.14 | 30.03 | 30.14 | 24.03 | - |
Feb 09, 2024 | 29.99 | 30.09 | 29.94 | 30.03 | 23.95 | - |
Feb 08, 2024 | 29.65 | 30.06 | 29.65 | 30.03 | 23.95 | - |
Feb 07, 2024 | 30.20 | 30.45 | 30.20 | 30.20 | 24.08 | - |
Feb 06, 2024 | 29.00 | 29.80 | 29.00 | 29.80 | 23.76 | - |
Feb 05, 2024 | 28.67 | 29.10 | 28.67 | 29.10 | 23.20 | - |
Feb 02, 2024 | 28.37 | 29.04 | 28.37 | 28.71 | 22.89 | - |
Feb 01, 2024 | 27.82 | 28.18 | 27.82 | 28.07 | 22.38 | - |
Jan 31, 2024 | 27.86 | 28.15 | 27.86 | 28.15 | 22.45 | - |
Jan 30, 2024 | 27.77 | 28.05 | 27.77 | 28.05 | 22.37 | - |
Jan 29, 2024 | 28.07 | 28.07 | 27.62 | 27.62 | 22.02 | - |
Jan 26, 2024 | 28.05 | 28.13 | 28.05 | 28.13 | 22.43 | - |
Jan 25, 2024 | 27.59 | 27.90 | 27.59 | 27.81 | 22.18 | - |
Jan 24, 2024 | 27.40 | 27.52 | 27.36 | 27.52 | 21.94 | - |
Jan 23, 2024 | 27.25 | 27.50 | 27.21 | 27.47 | 21.91 | - |
Jan 22, 2024 | 27.31 | 27.54 | 26.94 | 26.94 | 21.48 | 27 |
Jan 19, 2024 | 27.66 | 27.81 | 27.46 | 27.46 | 21.90 | - |
Jan 18, 2024 | 27.92 | 27.92 | 27.91 | 27.91 | 22.26 | - |
Jan 17, 2024 | 28.38 | 28.38 | 27.77 | 27.77 | 22.14 | - |
Jan 16, 2024 | 28.57 | 28.89 | 28.57 | 28.89 | 23.04 | - |
Jan 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 23.13 | - |
Jan 12, 2024 | 29.05 | 29.71 | 29.05 | 29.71 | 23.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |