Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 31.45 | 31.63 | 31.45 | 31.61 | 31.61 | 5,600 |
Apr 22, 2024 | 30.95 | 31.06 | 30.95 | 31.06 | 31.06 | 700 |
Apr 19, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 300 |
Apr 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 300 |
Apr 17, 2024 | 29.69 | 29.80 | 29.60 | 29.72 | 29.72 | 1,900 |
Apr 16, 2024 | 29.46 | 29.55 | 29.42 | 29.55 | 29.55 | 6,100 |
Apr 15, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 300 |
Apr 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 11, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1,500 |
Apr 10, 2024 | 29.95 | 29.95 | 29.77 | 29.77 | 29.77 | 600 |
Apr 09, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 30.16 | 1,300 |
Apr 08, 2024 | 30.04 | 30.07 | 30.04 | 30.07 | 30.07 | 700 |
Apr 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 700 |
Apr 04, 2024 | 30.56 | 30.57 | 30.26 | 30.26 | 30.26 | 5,900 |
Apr 03, 2024 | 30.60 | 30.72 | 30.60 | 30.72 | 30.72 | 500 |
Apr 02, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 01, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 300 |
Mar 28, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 26, 2024 | 31.53 | 31.55 | 31.50 | 31.50 | 31.50 | 1,100 |
Mar 25, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 300 |
Mar 22, 2024 | 31.16 | 31.42 | 31.16 | 31.42 | 31.42 | 600 |
Mar 21, 2024 | 31.35 | 31.55 | 31.28 | 31.55 | 31.55 | 1,600 |
Mar 20, 2024 | 31.15 | 31.28 | 30.96 | 31.26 | 31.26 | 10,200 |
Mar 19, 2024 | 31.27 | 31.27 | 31.17 | 31.18 | 31.18 | 9,000 |
Mar 18, 2024 | 31.55 | 31.70 | 31.55 | 31.55 | 31.55 | 1,200 |
Mar 15, 2024 | 31.74 | 31.94 | 31.47 | 31.94 | 31.94 | 2,200 |
Mar 14, 2024 | 31.22 | 31.40 | 31.22 | 31.40 | 31.40 | 1,700 |
Mar 13, 2024 | 31.45 | 31.89 | 31.45 | 31.89 | 31.89 | 600 |
Mar 12, 2024 | 31.28 | 31.79 | 31.28 | 31.73 | 31.73 | 1,000 |
Mar 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1,500 |
Mar 08, 2024 | 31.62 | 31.62 | 31.53 | 31.59 | 31.59 | 4,700 |
Mar 07, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 600 |
Mar 06, 2024 | 31.13 | 31.60 | 31.12 | 31.60 | 31.60 | 1,700 |
Mar 05, 2024 | 31.57 | 31.59 | 31.44 | 31.44 | 31.44 | 1,300 |
Mar 04, 2024 | 31.08 | 31.59 | 31.08 | 31.43 | 31.43 | 2,500 |
Mar 01, 2024 | 30.83 | 31.15 | 30.83 | 31.12 | 31.12 | 1,200 |
Feb 29, 2024 | 31.18 | 31.18 | 31.10 | 31.10 | 31.10 | 1,700 |
Feb 28, 2024 | 31.38 | 31.38 | 31.23 | 31.23 | 31.23 | 1,100 |
Feb 27, 2024 | 31.50 | 31.63 | 31.50 | 31.54 | 31.54 | 1,300 |
Feb 26, 2024 | 31.67 | 31.82 | 31.45 | 31.63 | 31.63 | 2,600 |
Feb 23, 2024 | 31.67 | 31.67 | 31.55 | 31.59 | 31.59 | 1,100 |
Feb 22, 2024 | 31.39 | 31.60 | 31.39 | 31.60 | 31.60 | 3,000 |
Feb 21, 2024 | 31.46 | 31.56 | 31.46 | 31.56 | 31.56 | 1,800 |
Feb 20, 2024 | 31.37 | 31.44 | 31.31 | 31.32 | 31.32 | 5,600 |
Feb 16, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 500 |
Feb 15, 2024 | 30.77 | 30.85 | 30.70 | 30.85 | 30.85 | 2,000 |
Feb 14, 2024 | 29.81 | 29.95 | 29.67 | 29.81 | 29.81 | 5,300 |
Feb 13, 2024 | 27.57 | 27.95 | 27.57 | 27.58 | 27.58 | 3,000 |
Feb 12, 2024 | 27.85 | 28.20 | 27.83 | 27.86 | 27.86 | 3,300 |
Feb 09, 2024 | 27.65 | 27.65 | 27.53 | 27.53 | 27.53 | 2,100 |
Feb 08, 2024 | 27.70 | 27.70 | 27.39 | 27.45 | 27.45 | 1,700 |
Feb 07, 2024 | 28.48 | 28.62 | 28.27 | 28.29 | 28.29 | 2,500 |
Feb 06, 2024 | 28.70 | 28.93 | 28.65 | 28.85 | 28.85 | 75,500 |
Feb 05, 2024 | 29.30 | 29.30 | 29.25 | 29.25 | 29.25 | 500 |
Feb 02, 2024 | 29.41 | 29.73 | 29.41 | 29.73 | 29.73 | 1,700 |
Feb 01, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 300 |
Jan 31, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1,000 |
Jan 30, 2024 | 29.58 | 29.60 | 29.46 | 29.60 | 29.60 | 2,000 |
Jan 29, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 29.85 | 600 |
Jan 26, 2024 | 29.86 | 29.86 | 29.70 | 29.70 | 29.70 | 8,900 |
Jan 25, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 29.40 | 600 |
Jan 24, 2024 | 29.52 | 29.52 | 29.44 | 29.44 | 29.44 | 300 |
Jan 23, 2024 | 29.49 | 29.49 | 29.39 | 29.39 | 29.39 | 500 |
Jan 22, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Jan 19, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 7,600 |
Jan 18, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 400 |
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 |
Jan 16, 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | 6,600 |
Jan 12, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 30.49 | 900 |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 500 |
Jan 10, 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 29.71 | 2,400 |
Jan 09, 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 29.82 | 2,300 |
Jan 08, 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 29.93 | 2,200 |
Jan 05, 2024 | 29.47 | 29.71 | 29.47 | 29.71 | 29.71 | 800 |
Jan 04, 2024 | 29.13 | 29.29 | 29.13 | 29.19 | 29.19 | 2,900 |
Jan 03, 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 29.53 | 3,000 |
Jan 02, 2024 | 29.37 | 29.52 | 29.08 | 29.08 | 29.08 | 1,500 |
Dec 29, 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 29.58 | 700 |
Dec 28, 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 29.27 | 1,600 |
Dec 27, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 500 |
Dec 26, 2023 | 28.83 | 30.14 | 28.83 | 30.14 | 30.14 | 2,600 |
Dec 22, 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 29.54 | 2,100 |
Dec 21, 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 29.08 | 1,100 |
Dec 20, 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 29.25 | 1,600 |
Dec 19, 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 29.43 | 3,300 |
Dec 18, 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 29.09 | 11,300 |
Dec 15, 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 28.85 | 4,300 |
Dec 14, 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 29.47 | 2,000 |
Dec 13, 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 29.13 | 2,100 |
Dec 12, 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 28.98 | 9,400 |
Dec 11, 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 28.86 | 12,400 |
Dec 08, 2023 | 28.52 | 28.65 | 28.52 | 28.65 | 28.65 | 3,000 |
Dec 07, 2023 | 28.41 | 28.69 | 28.39 | 28.69 | 28.69 | 5,600 |
Dec 06, 2023 | 28.22 | 28.28 | 27.95 | 28.26 | 28.26 | 8,600 |
Dec 05, 2023 | 27.98 | 28.26 | 27.98 | 28.26 | 28.26 | 12,600 |
Dec 04, 2023 | 28.00 | 28.14 | 27.92 | 28.03 | 28.03 | 5,900 |
Dec 01, 2023 | 28.15 | 28.27 | 28.15 | 28.27 | 28.27 | 3,500 |
Nov 30, 2023 | 27.59 | 27.84 | 27.59 | 27.83 | 27.83 | 11,900 |
Nov 29, 2023 | 27.83 | 27.83 | 27.65 | 27.74 | 27.74 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |