Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 33.15 | 81,100 |
Apr 25, 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 32.00 | 13,500 |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,100 |
Apr 23, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 26.70 | 3,500 |
Apr 22, 2024 | 25.57 | 26.82 | 25.57 | 26.82 | 26.82 | 3,300 |
Apr 19, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2,200 |
Apr 18, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1,900 |
Apr 17, 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 26.69 | 1,900 |
Apr 16, 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 25.67 | 4,500 |
Apr 15, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
Apr 12, 2024 | 27.97 | 27.97 | 27.44 | 27.44 | 27.44 | 1,700 |
Apr 11, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | 800 |
Apr 10, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 10,000 |
Apr 09, 2024 | 28.03 | 28.03 | 27.94 | 27.94 | 27.94 | 23,800 |
Apr 08, 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 27.94 | 9,000 |
Apr 05, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 9,600 |
Apr 04, 2024 | 26.44 | 27.19 | 26.44 | 27.06 | 27.06 | 2,600 |
Apr 03, 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 25.96 | 1,600 |
Apr 02, 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 26.08 | 5,900 |
Apr 01, 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 24.77 | 8,400 |
Mar 28, 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 24.11 | 1,700 |
Mar 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 26, 2024 | 24.39 | 24.39 | 23.90 | 23.90 | 23.90 | 1,400 |
Mar 25, 2024 | 24.00 | 25.10 | 24.00 | 24.39 | 24.39 | 1,100 |
Mar 22, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 21, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Mar 20, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1,100 |
Mar 19, 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 22.78 | 6,300 |
Mar 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10,200 |
Mar 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Mar 14, 2024 | 23.59 | 23.59 | 23.10 | 23.30 | 23.30 | 1,900 |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 24.59 | 1,400 |
Mar 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | 2,300 |
Mar 11, 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.11 | 500 |
Mar 08, 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 23.06 | 700 |
Mar 07, 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 23.11 | 6,400 |
Mar 06, 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 22.10 | 400 |
Mar 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.15 | 100 |
Mar 04, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.30 | 100 |
Mar 01, 2024 | 22.33 | 22.67 | 22.33 | 22.67 | 22.30 | 200 |
Feb 29, 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 21.05 | 4,600 |
Feb 28, 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 21.39 | 1,000 |
Feb 27, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.64 | 6,100 |
Feb 26, 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 22.05 | 1,000 |
Feb 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.95 | 8,300 |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.91 | 300 |
Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 200 |
Feb 20, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
Feb 16, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
Feb 15, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 300 |
Feb 14, 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 21.10 | 400 |
Feb 13, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.21 | - |
Feb 12, 2024 | 21.80 | 22.05 | 21.56 | 21.56 | 21.21 | 1,400 |
Feb 09, 2024 | 22.05 | 22.05 | 21.58 | 21.87 | 21.51 | 7,800 |
Feb 08, 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 21.88 | 1,500 |
Feb 07, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.29 | 100 |
Feb 06, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.23 | 500 |
Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.72 | 500 |
Feb 02, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.28 | 300 |
Feb 01, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 900 |
Jan 31, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 200 |
Jan 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 200 |
Jan 29, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.04 | 1,000 |
Jan 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 5,200 |
Jan 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
Jan 24, 2024 | 24.14 | 24.14 | 23.95 | 24.00 | 23.61 | 6,200 |
Jan 23, 2024 | 22.64 | 23.36 | 22.64 | 23.14 | 22.76 | 1,000 |
Jan 22, 2024 | 22.01 | 22.82 | 22.01 | 22.82 | 22.45 | 1,900 |
Jan 19, 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 22.54 | 1,100 |
Jan 18, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 1,700 |
Jan 17, 2024 | 22.49 | 22.49 | 22.18 | 22.18 | 21.82 | 4,200 |
Jan 16, 2024 | 23.02 | 23.25 | 23.02 | 23.25 | 22.87 | 1,300 |
Jan 12, 2024 | 23.35 | 24.12 | 23.35 | 24.12 | 23.72 | 4,100 |
Jan 11, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.96 | 700 |
Jan 10, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.58 | 5,100 |
Jan 09, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.69 | - |
Jan 08, 2024 | 23.50 | 24.09 | 23.50 | 24.09 | 23.69 | 4,200 |
Jan 05, 2024 | 24.00 | 24.12 | 23.88 | 23.88 | 23.49 | 3,000 |
Jan 04, 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 23.80 | 1,200 |
Jan 03, 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 23.52 | 1,500 |
Jan 02, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.60 | 100 |
Dec 29, 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 24.61 | 900 |
Dec 28, 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 24.98 | 900 |
Dec 27, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.94 | 400 |
Dec 26, 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 23.85 | 700 |
Dec 22, 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 23.86 | 1,700 |
Dec 21, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.36 | - |
Dec 20, 2023 | 24.08 | 24.08 | 23.75 | 23.75 | 23.36 | 800 |
Dec 19, 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 23.27 | 1,800 |
Dec 18, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.61 | 300 |
Dec 15, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.19 | 5,700 |
Dec 14, 2023 | 22.12 | 22.56 | 22.12 | 22.56 | 22.19 | 5,700 |
Dec 13, 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 20.66 | 3,800 |
Dec 12, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.80 | - |
Dec 11, 2023 | 22.88 | 23.18 | 22.61 | 23.18 | 22.80 | 3,600 |
Dec 08, 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 22.43 | 1,300 |
Dec 07, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
Dec 06, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
Dec 05, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |