Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 33.86 | 33.86 | 32.00 | 32.00 | 32.00 | 2,838 |
May 14, 2024 | 29.93 | 31.30 | 29.93 | 31.30 | 31.30 | 703 |
May 13, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 10, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1,284 |
May 09, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
May 09, 2024 | 0.9 Dividend | |||||
May 08, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
May 07, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
May 06, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | 325 |
May 03, 2024 | 30.26 | 30.85 | 30.26 | 30.85 | 29.92 | 6,019 |
May 02, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 28.94 | 132 |
May 01, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
Apr 30, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
Apr 29, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
Apr 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | - |
Apr 25, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.12 | 364 |
Apr 24, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.59 | - |
Apr 23, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.59 | 634 |
Apr 22, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.58 | 287 |
Apr 19, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.27 | 204 |
Apr 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.24 | 852 |
Apr 17, 2024 | 25.89 | 25.91 | 25.89 | 25.91 | 25.12 | 1,114 |
Apr 16, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | - |
Apr 15, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | - |
Apr 12, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.09 | 350 |
Apr 11, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
Apr 10, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
Apr 09, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
Apr 08, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.47 | - |
Apr 05, 2024 | 27.18 | 27.30 | 27.18 | 27.30 | 26.47 | 1,185 |
Apr 04, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
Apr 03, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
Apr 02, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | - |
Apr 01, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.82 | 144 |
Mar 28, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | 447 |
Mar 27, 2024 | 29.71 | 29.71 | 29.24 | 29.24 | 28.35 | 851 |
Mar 26, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.24 | 327 |
Mar 25, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.27 | - |
Mar 22, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.27 | 1,376 |
Mar 21, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.29 | - |
Mar 20, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.29 | 303 |
Mar 19, 2024 | 25.71 | 27.66 | 25.71 | 27.10 | 26.28 | 4,776 |
Mar 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.18 | - |
Mar 15, 2024 | 27.00 | 27.00 | 26.31 | 27.00 | 26.18 | 1,701 |
Mar 14, 2024 | 29.15 | 29.95 | 28.33 | 28.33 | 27.47 | 1,505 |
Mar 13, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
Mar 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
Mar 11, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.59 | - |
Mar 08, 2024 | 29.46 | 29.71 | 29.46 | 29.48 | 28.59 | 1,242 |
Mar 07, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.01 | 2,070 |
Mar 06, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | - |
Mar 05, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | - |
Mar 04, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.25 | 654 |
Mar 01, 2024 | 28.39 | 29.18 | 28.39 | 29.18 | 28.30 | 394 |
Feb 29, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.55 | 473 |
Feb 28, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 26.61 | 274 |
Feb 27, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.41 | 138 |
Feb 26, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.03 | - |
Feb 23, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.03 | 807 |
Feb 22, 2024 | 28.86 | 28.86 | 28.74 | 28.74 | 27.87 | 364 |
Feb 21, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | - |
Feb 20, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | - |
Feb 16, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 27.96 | 346 |
Feb 15, 2024 | 28.52 | 29.03 | 28.52 | 29.03 | 28.15 | 1,091 |
Feb 14, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.36 | 187 |
Feb 13, 2024 | 28.04 | 28.04 | 27.08 | 27.08 | 26.26 | 405 |
Feb 12, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 27.91 | 420 |
Feb 09, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 27.47 | 196 |
Feb 08, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
Feb 07, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
Feb 06, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | 263 |
Feb 05, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.70 | 295 |
Feb 02, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.54 | - |
Feb 01, 2024 | 30.99 | 31.49 | 30.99 | 31.49 | 30.54 | 1,347 |
Jan 31, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
Jan 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
Jan 29, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | - |
Jan 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.33 | 106 |
Jan 25, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 28.52 | 347 |
Jan 24, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | 121 |
Jan 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | - |
Jan 22, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 28.92 | 996 |
Jan 19, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.62 | - |
Jan 18, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 28.62 | 686 |
Jan 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.15 | - |
Jan 16, 2024 | 29.81 | 30.06 | 29.59 | 30.06 | 29.15 | 1,341 |
Jan 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.98 | 131 |
Jan 11, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.72 | 1,348 |
Jan 10, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.22 | 902 |
Jan 09, 2024 | 29.93 | 30.01 | 29.93 | 30.01 | 29.10 | 236 |
Jan 08, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.28 | - |
Jan 05, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.28 | 969 |
Jan 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | - |
Jan 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.09 | 242 |
Jan 02, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.62 | 517 |
Dec 29, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 31.27 | - |
Dec 28, 2023 | 31.85 | 32.25 | 31.85 | 32.25 | 31.27 | 2,742 |
Dec 27, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.63 | - |
Dec 26, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 29.63 | - |
Dec 22, 2023 | 31.55 | 31.55 | 30.56 | 30.56 | 29.63 | 1,752 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |