Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 1,407 |
Mar 26, 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 38.60 | 1,000 |
Mar 25, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 700 |
Mar 22, 2024 | 38.62 | 38.62 | 38.26 | 38.26 | 38.26 | 400 |
Mar 21, 2024 | 38.36 | 38.62 | 38.36 | 38.62 | 38.62 | 800 |
Mar 20, 2024 | 39.31 | 39.33 | 39.31 | 39.33 | 39.33 | 700 |
Mar 19, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 300 |
Mar 18, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 100 |
Mar 15, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Mar 14, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 300 |
Mar 13, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
Mar 12, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
Mar 11, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Mar 08, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 200 |
Mar 07, 2024 | 37.13 | 37.20 | 37.11 | 37.20 | 37.20 | 5,500 |
Mar 06, 2024 | 37.31 | 37.31 | 36.97 | 36.97 | 36.97 | 900 |
Mar 05, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 400 |
Mar 04, 2024 | 37.12 | 37.12 | 36.88 | 36.88 | 36.88 | 700 |
Mar 01, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Feb 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Feb 28, 2024 | 37.53 | 37.53 | 37.28 | 37.28 | 37.28 | 300 |
Feb 27, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Feb 26, 2024 | 36.52 | 36.95 | 36.52 | 36.95 | 36.95 | 1,200 |
Feb 23, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Feb 22, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Feb 21, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Feb 20, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 200 |
Feb 16, 2024 | 35.48 | 36.29 | 35.44 | 36.29 | 36.29 | 2,600 |
Feb 15, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 400 |
Feb 14, 2024 | 36.44 | 36.44 | 35.94 | 35.94 | 35.94 | 800 |
Feb 13, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 200 |
Feb 12, 2024 | 33.28 | 33.62 | 33.28 | 33.62 | 33.62 | 800 |
Feb 09, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 300 |
Feb 08, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Feb 07, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 600 |
Feb 06, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 05, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 33.05 | 2,200 |
Feb 02, 2024 | 32.62 | 33.11 | 32.62 | 33.11 | 33.11 | 500 |
Feb 01, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1,200 |
Jan 31, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Jan 30, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Jan 29, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 200 |
Jan 26, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 400 |
Jan 25, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 24, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 23, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 400 |
Jan 22, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Jan 19, 2024 | 32.84 | 33.65 | 32.84 | 33.65 | 33.65 | 500 |
Jan 18, 2024 | 32.98 | 32.98 | 32.86 | 32.86 | 32.86 | 700 |
Jan 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Jan 16, 2024 | 32.74 | 33.00 | 32.74 | 33.00 | 33.00 | 1,000 |
Jan 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 300 |
Jan 11, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 300 |
Jan 10, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 600 |
Jan 09, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 300 |
Jan 08, 2024 | 35.38 | 35.38 | 34.89 | 34.89 | 34.89 | 6,000 |
Jan 05, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Jan 04, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 300 |
Jan 03, 2024 | 34.68 | 35.04 | 34.68 | 35.04 | 35.04 | 2,000 |
Jan 02, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 600 |
Dec 29, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Dec 28, 2023 | 36.17 | 36.17 | 35.23 | 35.28 | 35.28 | 2,200 |
Dec 27, 2023 | 36.29 | 36.29 | 36.28 | 36.28 | 36.28 | 5,300 |
Dec 26, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 1,600 |
Dec 22, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
Dec 21, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 500 |
Dec 20, 2023 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | 1,000 |
Dec 19, 2023 | 34.50 | 35.52 | 34.50 | 35.52 | 35.52 | 500 |
Dec 18, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 400 |
Dec 15, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 200 |
Dec 14, 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 34.78 | 1,000 |
Dec 13, 2023 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 200 |
Dec 12, 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 500 |
Dec 11, 2023 | 34.95 | 34.95 | 34.20 | 34.23 | 34.23 | 800 |
Dec 08, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Dec 07, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Dec 06, 2023 | 34.61 | 34.65 | 34.61 | 34.65 | 34.65 | 700 |
Dec 05, 2023 | 33.81 | 33.81 | 33.38 | 33.38 | 33.38 | 600 |
Dec 04, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 400 |
Dec 01, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 300 |
Nov 30, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 200 |
Nov 29, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 200 |
Nov 28, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 300 |
Nov 27, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Nov 24, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Nov 22, 2023 | 32.74 | 32.74 | 31.92 | 31.92 | 31.92 | 800 |
Nov 21, 2023 | 31.61 | 31.63 | 31.61 | 31.63 | 31.63 | 500 |
Nov 20, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Nov 17, 2023 | 32.25 | 32.25 | 31.25 | 31.25 | 31.25 | 1,800 |
Nov 16, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 200 |
Nov 15, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 300 |
Nov 14, 2023 | 31.75 | 31.75 | 31.64 | 31.64 | 31.64 | 16,000 |
Nov 13, 2023 | 31.27 | 31.74 | 30.55 | 31.74 | 31.74 | 1,800 |
Nov 10, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 35,500 |
Nov 09, 2023 | 30.37 | 30.69 | 30.37 | 30.69 | 30.69 | 1,400 |
Nov 08, 2023 | 29.61 | 30.30 | 29.61 | 30.30 | 30.30 | 900 |
Nov 07, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 300 |
Nov 06, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1,400 |
Nov 03, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 200 |
Nov 02, 2023 | 29.57 | 30.31 | 29.57 | 30.31 | 30.31 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |