Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Apr 25, 2024 | 30.17 | 30.51 | 30.17 | 30.51 | 30.51 | 150 |
Apr 24, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 23, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Apr 22, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 30.44 | 20 |
Apr 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 18, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Apr 17, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Apr 16, 2024 | 31.95 | 31.95 | 31.46 | 31.46 | 31.46 | 40 |
Apr 15, 2024 | 32.95 | 32.95 | 32.85 | 32.85 | 32.85 | 100 |
Apr 12, 2024 | 33.85 | 33.85 | 33.09 | 33.09 | 33.09 | 50 |
Apr 11, 2024 | 33.28 | 34.44 | 33.24 | 34.44 | 34.44 | 70 |
Apr 10, 2024 | 34.12 | 34.18 | 32.89 | 32.89 | 32.89 | 561 |
Apr 09, 2024 | 34.39 | 34.39 | 34.14 | 34.14 | 34.14 | 5 |
Apr 08, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Apr 05, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Apr 04, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Apr 03, 2024 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 200 |
Apr 02, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Mar 28, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Mar 27, 2024 | 35.58 | 36.01 | 35.58 | 36.01 | 36.01 | 45 |
Mar 26, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Mar 25, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 22, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Mar 21, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Mar 20, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
Mar 19, 2024 | 36.86 | 36.99 | 36.86 | 36.99 | 36.99 | 10 |
Mar 18, 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 225 |
Mar 15, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Mar 14, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Mar 13, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Mar 12, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Mar 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Mar 08, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Mar 07, 2024 | 35.56 | 36.09 | 35.56 | 36.09 | 36.09 | 70 |
Mar 06, 2024 | 34.44 | 36.00 | 34.44 | 36.00 | 36.00 | 420 |
Mar 05, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Mar 04, 2024 | 35.61 | 35.61 | 35.15 | 35.15 | 35.15 | 398 |
Mar 01, 2024 | 35.02 | 35.14 | 34.79 | 34.79 | 34.79 | 70 |
Feb 29, 2024 | 33.64 | 34.64 | 33.64 | 34.64 | 34.64 | 150 |
Feb 28, 2024 | 34.50 | 34.50 | 34.25 | 34.25 | 34.25 | 300 |
Feb 27, 2024 | 33.13 | 34.64 | 33.13 | 34.64 | 34.64 | 268 |
Feb 26, 2024 | 34.40 | 34.40 | 33.46 | 33.46 | 33.46 | 163 |
Feb 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Feb 22, 2024 | 35.56 | 37.96 | 35.56 | 37.96 | 37.96 | 197 |
Feb 21, 2024 | 33.99 | 33.99 | 33.59 | 33.59 | 33.59 | 750 |
Feb 20, 2024 | 36.70 | 36.70 | 33.81 | 33.81 | 33.81 | 500 |
Feb 19, 2024 | 37.28 | 37.62 | 36.88 | 36.88 | 36.88 | 80 |
Feb 16, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
Feb 15, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Feb 14, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Feb 13, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 12, 2024 | 36.28 | 37.49 | 36.28 | 37.49 | 37.49 | 351 |
Feb 09, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Feb 08, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Feb 07, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Feb 06, 2024 | 31.88 | 32.13 | 31.88 | 32.13 | 32.13 | 50 |
Feb 05, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Feb 02, 2024 | 32.01 | 32.85 | 32.01 | 32.85 | 32.85 | 215 |
Feb 01, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Jan 31, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Jan 30, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Jan 29, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 16 |
Jan 26, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jan 25, 2024 | 29.82 | 30.21 | 29.70 | 30.18 | 30.18 | 3,415 |
Jan 24, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jan 23, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 22, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 7 |
Jan 19, 2024 | 31.65 | 31.78 | 31.65 | 31.78 | 31.78 | 80 |
Jan 18, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Jan 17, 2024 | 31.85 | 31.85 | 31.70 | 31.73 | 31.73 | 1,688 |
Jan 16, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Jan 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Jan 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Jan 11, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 10, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Jan 09, 2024 | 33.39 | 33.44 | 33.39 | 33.44 | 33.44 | 250 |
Jan 08, 2024 | 32.10 | 33.12 | 32.10 | 33.12 | 33.12 | 72 |
Jan 05, 2024 | 31.94 | 31.94 | 31.74 | 31.74 | 31.74 | 580 |
Jan 04, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 03, 2024 | 32.88 | 32.88 | 32.11 | 32.28 | 32.28 | 154 |
Jan 02, 2024 | 33.10 | 33.14 | 33.00 | 33.14 | 33.14 | 573 |
Dec 29, 2023 | 34.23 | 34.38 | 34.21 | 34.21 | 34.21 | 100 |
Dec 28, 2023 | 34.22 | 34.22 | 34.06 | 34.06 | 34.06 | 200 |
Dec 27, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Dec 22, 2023 | 33.80 | 34.11 | 33.80 | 34.11 | 34.11 | 200 |
Dec 21, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 20 |
Dec 20, 2023 | 33.42 | 34.17 | 33.42 | 34.00 | 34.00 | 160 |
Dec 19, 2023 | 32.71 | 33.66 | 32.71 | 33.66 | 33.66 | 150 |
Dec 18, 2023 | 32.69 | 32.69 | 32.51 | 32.51 | 32.51 | 165 |
Dec 15, 2023 | 32.51 | 32.51 | 32.46 | 32.46 | 32.46 | 700 |
Dec 14, 2023 | 30.47 | 30.70 | 30.36 | 30.70 | 30.70 | 465 |
Dec 13, 2023 | 29.46 | 29.46 | 29.04 | 29.04 | 29.04 | 25 |
Dec 12, 2023 | 29.04 | 29.50 | 29.04 | 29.50 | 29.50 | 157 |
Dec 11, 2023 | 29.02 | 29.02 | 28.67 | 28.67 | 28.67 | 87 |
Dec 08, 2023 | 28.20 | 28.74 | 28.20 | 28.59 | 28.59 | 200 |
Dec 07, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Dec 06, 2023 | 28.66 | 28.98 | 28.66 | 28.98 | 28.98 | 193 |
Dec 05, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 04, 2023 | 28.13 | 28.13 | 28.04 | 28.04 | 28.04 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |