Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.49 | 33.36 | 32.06 | 32.41 | 32.41 | 11,500 |
Apr 24, 2024 | 31.86 | 32.82 | 31.86 | 32.27 | 32.27 | 5,000 |
Apr 23, 2024 | 31.49 | 32.99 | 31.49 | 31.86 | 31.86 | 8,800 |
Apr 22, 2024 | 33.00 | 33.00 | 31.44 | 31.53 | 31.53 | 7,500 |
Apr 19, 2024 | 31.01 | 31.36 | 30.80 | 31.36 | 31.36 | 3,600 |
Apr 18, 2024 | 31.31 | 31.72 | 31.28 | 31.72 | 31.72 | 6,300 |
Apr 17, 2024 | 31.10 | 32.43 | 30.65 | 31.27 | 31.27 | 27,600 |
Apr 16, 2024 | 31.93 | 33.01 | 30.58 | 30.83 | 30.83 | 32,700 |
Apr 15, 2024 | 33.00 | 33.60 | 31.53 | 31.53 | 31.53 | 31,800 |
Apr 12, 2024 | 33.37 | 34.00 | 33.08 | 33.10 | 33.10 | 14,200 |
Apr 11, 2024 | 35.17 | 35.60 | 33.31 | 33.31 | 33.31 | 15,800 |
Apr 10, 2024 | 34.98 | 35.17 | 33.45 | 35.17 | 35.17 | 15,900 |
Apr 09, 2024 | 35.68 | 36.51 | 34.25 | 34.25 | 34.25 | 14,400 |
Apr 08, 2024 | 34.44 | 37.17 | 34.44 | 36.00 | 36.00 | 24,900 |
Apr 05, 2024 | 34.65 | 35.20 | 33.10 | 34.29 | 34.29 | 20,100 |
Apr 04, 2024 | 33.14 | 35.15 | 32.90 | 35.00 | 35.00 | 15,500 |
Apr 03, 2024 | 31.51 | 33.14 | 31.51 | 33.14 | 33.14 | 15,100 |
Apr 02, 2024 | 31.60 | 33.90 | 30.92 | 31.17 | 31.17 | 12,400 |
Apr 01, 2024 | 33.30 | 34.00 | 30.93 | 32.28 | 32.28 | 33,100 |
Mar 28, 2024 | 34.49 | 35.73 | 33.55 | 34.30 | 34.30 | 8,000 |
Mar 27, 2024 | 35.28 | 35.90 | 34.30 | 34.36 | 34.36 | 8,500 |
Mar 26, 2024 | 36.50 | 37.91 | 34.50 | 34.50 | 34.50 | 5,700 |
Mar 25, 2024 | 35.55 | 36.05 | 35.11 | 35.81 | 35.81 | 10,000 |
Mar 22, 2024 | 36.30 | 38.03 | 35.48 | 35.48 | 35.48 | 10,600 |
Mar 21, 2024 | 36.99 | 39.91 | 35.49 | 37.90 | 37.90 | 22,400 |
Mar 20, 2024 | 35.05 | 36.00 | 34.29 | 36.00 | 36.00 | 7,200 |
Mar 19, 2024 | 32.21 | 35.55 | 32.00 | 35.24 | 35.24 | 17,500 |
Mar 18, 2024 | 30.94 | 33.65 | 30.94 | 31.84 | 31.84 | 29,400 |
Mar 15, 2024 | 30.45 | 34.29 | 29.93 | 29.93 | 29.93 | 41,500 |
Mar 14, 2024 | 32.40 | 33.57 | 30.50 | 30.50 | 30.50 | 11,600 |
Mar 13, 2024 | 34.12 | 34.12 | 30.87 | 32.10 | 32.10 | 8,600 |
Mar 12, 2024 | 35.52 | 35.86 | 32.43 | 32.43 | 32.43 | 12,800 |
Mar 11, 2024 | 29.58 | 38.25 | 29.55 | 35.51 | 35.51 | 55,500 |
Mar 08, 2024 | 29.73 | 30.25 | 29.08 | 29.35 | 29.35 | 6,600 |
Mar 08, 2024 | 0.3 Dividend | |||||
Mar 07, 2024 | 30.41 | 30.94 | 29.84 | 30.25 | 29.95 | 7,300 |
Mar 06, 2024 | 29.90 | 31.00 | 29.01 | 30.40 | 30.10 | 25,400 |
Mar 05, 2024 | 29.15 | 29.90 | 27.76 | 29.90 | 29.60 | 26,400 |
Mar 04, 2024 | 24.45 | 28.07 | 24.32 | 27.77 | 27.49 | 28,100 |
Mar 01, 2024 | 23.65 | 24.88 | 23.30 | 23.30 | 23.07 | 14,700 |
Feb 29, 2024 | 23.26 | 24.00 | 23.01 | 23.31 | 23.08 | 6,600 |
Feb 28, 2024 | 22.85 | 22.85 | 22.53 | 22.55 | 22.33 | 4,000 |
Feb 27, 2024 | 22.79 | 23.30 | 22.46 | 22.56 | 22.34 | 6,100 |
Feb 26, 2024 | 23.27 | 23.53 | 22.11 | 22.40 | 22.18 | 4,900 |
Feb 23, 2024 | 22.10 | 23.42 | 22.07 | 23.42 | 23.19 | 12,200 |
Feb 22, 2024 | 21.96 | 22.88 | 21.53 | 22.24 | 22.02 | 11,600 |
Feb 21, 2024 | 22.63 | 22.63 | 21.16 | 21.60 | 21.39 | 11,700 |
Feb 20, 2024 | 24.18 | 24.31 | 22.41 | 22.41 | 22.19 | 19,700 |
Feb 16, 2024 | 25.90 | 26.27 | 24.19 | 24.19 | 23.95 | 13,100 |
Feb 15, 2024 | 24.10 | 26.39 | 24.10 | 26.06 | 25.80 | 8,200 |
Feb 14, 2024 | 24.05 | 24.09 | 23.50 | 24.09 | 23.85 | 3,300 |
Feb 13, 2024 | 24.71 | 24.71 | 23.10 | 23.10 | 22.87 | 5,000 |
Feb 12, 2024 | 25.04 | 25.04 | 24.41 | 24.41 | 24.17 | 3,800 |
Feb 09, 2024 | 23.48 | 24.72 | 23.48 | 24.36 | 24.12 | 2,900 |
Feb 08, 2024 | 23.43 | 23.50 | 23.43 | 23.48 | 23.25 | 2,900 |
Feb 07, 2024 | 23.54 | 24.12 | 23.44 | 23.52 | 23.29 | 2,800 |
Feb 06, 2024 | 24.40 | 24.51 | 23.32 | 23.79 | 23.55 | 4,900 |
Feb 05, 2024 | 23.36 | 24.50 | 23.05 | 24.50 | 24.26 | 7,100 |
Feb 02, 2024 | 24.36 | 25.32 | 24.01 | 24.51 | 24.27 | 3,500 |
Feb 01, 2024 | 24.17 | 24.99 | 23.21 | 24.99 | 24.74 | 8,000 |
Jan 31, 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 23.88 | 4,800 |
Jan 30, 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 23.93 | 31,500 |
Jan 29, 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 24.41 | 12,400 |
Jan 26, 2024 | 22.95 | 22.95 | 21.91 | 22.56 | 22.34 | 4,300 |
Jan 25, 2024 | 21.91 | 22.90 | 21.81 | 22.87 | 22.64 | 16,700 |
Jan 24, 2024 | 21.90 | 22.05 | 21.80 | 22.03 | 21.81 | 8,500 |
Jan 23, 2024 | 23.35 | 23.35 | 21.80 | 21.80 | 21.58 | 5,700 |
Jan 22, 2024 | 22.16 | 23.29 | 21.79 | 22.46 | 22.24 | 7,400 |
Jan 19, 2024 | 22.75 | 22.78 | 20.62 | 22.26 | 22.04 | 18,500 |
Jan 18, 2024 | 23.11 | 23.41 | 22.85 | 22.85 | 22.62 | 9,600 |
Jan 17, 2024 | 24.90 | 25.93 | 23.25 | 23.32 | 23.09 | 28,300 |
Jan 16, 2024 | 29.75 | 30.65 | 24.33 | 26.33 | 26.07 | 33,100 |
Jan 12, 2024 | 23.87 | 30.50 | 23.87 | 29.60 | 29.31 | 87,800 |
Jan 11, 2024 | 24.05 | 24.05 | 23.04 | 23.25 | 23.02 | 6,200 |
Jan 10, 2024 | 23.50 | 23.88 | 23.20 | 23.43 | 23.20 | 5,100 |
Jan 09, 2024 | 24.88 | 24.88 | 23.78 | 23.94 | 23.70 | 13,900 |
Jan 08, 2024 | 24.29 | 24.71 | 23.19 | 24.26 | 24.02 | 13,600 |
Jan 05, 2024 | 24.70 | 25.06 | 23.86 | 23.86 | 23.62 | 6,100 |
Jan 04, 2024 | 24.78 | 25.25 | 24.24 | 24.61 | 24.37 | 13,300 |
Jan 03, 2024 | 25.90 | 25.90 | 24.48 | 24.69 | 24.45 | 8,900 |
Jan 02, 2024 | 25.34 | 26.00 | 25.28 | 26.00 | 25.74 | 12,700 |
Dec 29, 2023 | 25.73 | 25.73 | 24.48 | 25.28 | 25.03 | 8,400 |
Dec 28, 2023 | 24.85 | 25.67 | 24.75 | 25.67 | 25.42 | 6,800 |
Dec 27, 2023 | 24.17 | 25.00 | 24.04 | 24.99 | 24.74 | 4,400 |
Dec 26, 2023 | 23.76 | 25.00 | 23.75 | 24.95 | 24.70 | 5,500 |
Dec 22, 2023 | 24.91 | 24.91 | 24.11 | 24.49 | 24.25 | 5,300 |
Dec 21, 2023 | 23.54 | 24.37 | 23.39 | 24.36 | 24.12 | 6,600 |
Dec 20, 2023 | 22.79 | 23.90 | 22.79 | 23.90 | 23.66 | 8,300 |
Dec 19, 2023 | 21.86 | 22.97 | 21.86 | 22.45 | 22.23 | 7,900 |
Dec 18, 2023 | 21.15 | 22.15 | 20.95 | 21.47 | 21.26 | 6,100 |
Dec 15, 2023 | 21.83 | 22.07 | 20.49 | 20.49 | 20.29 | 25,400 |
Dec 14, 2023 | 20.98 | 22.01 | 20.78 | 22.01 | 21.79 | 9,300 |
Dec 13, 2023 | 22.50 | 23.02 | 20.48 | 20.56 | 20.36 | 61,300 |
Dec 12, 2023 | 23.09 | 23.38 | 23.00 | 23.00 | 22.77 | 6,100 |
Dec 11, 2023 | 23.20 | 23.68 | 23.20 | 23.24 | 23.01 | 5,100 |
Dec 08, 2023 | 23.22 | 23.44 | 22.70 | 23.03 | 22.80 | 4,900 |
Dec 07, 2023 | 22.47 | 23.25 | 21.89 | 23.25 | 23.02 | 7,200 |
Dec 06, 2023 | 21.42 | 22.73 | 21.42 | 21.82 | 21.60 | 17,700 |
Dec 05, 2023 | 22.31 | 22.85 | 21.46 | 21.46 | 21.25 | 5,100 |
Dec 04, 2023 | 22.46 | 23.83 | 21.32 | 21.99 | 21.77 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |