Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.34 | 38.40 | 38.16 | 38.18 | 38.18 | - |
Apr 24, 2024 | 39.46 | 39.48 | 38.70 | 38.70 | 38.70 | - |
Apr 23, 2024 | 38.96 | 39.32 | 38.96 | 39.24 | 39.24 | - |
Apr 22, 2024 | 38.70 | 38.96 | 38.52 | 38.90 | 38.90 | 380 |
Apr 19, 2024 | 38.52 | 38.78 | 38.50 | 38.50 | 38.50 | - |
Apr 18, 2024 | 39.02 | 39.06 | 38.88 | 38.96 | 38.96 | - |
Apr 17, 2024 | 38.50 | 39.20 | 38.50 | 39.14 | 39.14 | - |
Apr 16, 2024 | 38.74 | 38.94 | 38.74 | 38.82 | 38.82 | - |
Apr 15, 2024 | 39.22 | 39.52 | 39.12 | 39.52 | 39.52 | - |
Apr 12, 2024 | 39.02 | 39.38 | 39.02 | 39.16 | 39.16 | 12 |
Apr 11, 2024 | 38.60 | 38.74 | 38.52 | 38.74 | 38.74 | - |
Apr 10, 2024 | 38.90 | 38.90 | 38.40 | 38.40 | 38.40 | - |
Apr 09, 2024 | 38.38 | 38.74 | 38.38 | 38.68 | 38.68 | - |
Apr 08, 2024 | 38.64 | 38.64 | 38.42 | 38.44 | 38.44 | - |
Apr 05, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
Apr 04, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
Apr 03, 2024 | 39.20 | 39.20 | 38.70 | 38.70 | 38.70 | 20 |
Apr 02, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
Mar 28, 2024 | 39.76 | 40.32 | 39.74 | 40.18 | 40.18 | 25 |
Mar 27, 2024 | 39.78 | 40.17 | 39.76 | 40.10 | 40.10 | - |
Mar 26, 2024 | 39.91 | 40.02 | 39.69 | 39.69 | 39.69 | - |
Mar 25, 2024 | 40.32 | 40.48 | 40.05 | 40.27 | 40.27 | - |
Mar 22, 2024 | 40.01 | 40.41 | 39.98 | 40.21 | 40.21 | 400 |
Mar 21, 2024 | 39.83 | 40.23 | 39.80 | 40.23 | 40.23 | 20 |
Mar 20, 2024 | 39.62 | 39.96 | 39.62 | 39.89 | 39.89 | - |
Mar 19, 2024 | 39.63 | 39.63 | 39.46 | 39.56 | 39.56 | - |
Mar 18, 2024 | 39.48 | 39.70 | 39.45 | 39.70 | 39.70 | - |
Mar 15, 2024 | 39.60 | 39.80 | 39.60 | 39.61 | 39.61 | - |
Mar 14, 2024 | 39.81 | 39.88 | 39.48 | 39.73 | 39.73 | - |
Mar 13, 2024 | 39.83 | 40.10 | 39.83 | 39.90 | 39.90 | - |
Mar 12, 2024 | 39.58 | 39.62 | 39.49 | 39.54 | 39.54 | - |
Mar 11, 2024 | 39.91 | 39.91 | 39.28 | 39.29 | 39.29 | 12 |
Mar 08, 2024 | 39.67 | 39.99 | 39.67 | 39.87 | 39.87 | - |
Mar 07, 2024 | 39.65 | 39.93 | 39.65 | 39.83 | 39.83 | - |
Mar 06, 2024 | 40.33 | 40.33 | 39.71 | 40.03 | 40.03 | - |
Mar 05, 2024 | 39.91 | 40.15 | 39.88 | 40.15 | 40.15 | 600 |
Mar 04, 2024 | 39.61 | 39.86 | 39.61 | 39.86 | 39.86 | - |
Mar 01, 2024 | 40.45 | 40.45 | 39.55 | 39.55 | 39.55 | - |
Feb 29, 2024 | 40.12 | 40.53 | 40.12 | 40.53 | 40.53 | - |
Feb 28, 2024 | 40.70 | 40.70 | 40.26 | 40.26 | 40.26 | - |
Feb 27, 2024 | 40.95 | 40.96 | 40.18 | 40.38 | 40.38 | - |
Feb 26, 2024 | 40.96 | 41.15 | 40.96 | 40.96 | 40.96 | - |
Feb 23, 2024 | 40.79 | 41.04 | 40.67 | 41.04 | 41.04 | - |
Feb 22, 2024 | 40.29 | 40.62 | 40.14 | 40.62 | 40.62 | - |
Feb 21, 2024 | 40.31 | 40.32 | 39.95 | 39.96 | 39.96 | 200 |
Feb 20, 2024 | 39.69 | 40.07 | 39.69 | 40.03 | 40.03 | - |
Feb 19, 2024 | 39.73 | 39.96 | 39.41 | 39.96 | 39.96 | 16 |
Feb 16, 2024 | 38.80 | 39.58 | 38.80 | 39.42 | 39.42 | - |
Feb 15, 2024 | 38.71 | 39.79 | 38.29 | 38.53 | 38.53 | 3,914 |
Feb 14, 2024 | 38.12 | 38.95 | 38.10 | 38.95 | 38.95 | 1 |
Feb 13, 2024 | 38.99 | 39.00 | 38.38 | 38.40 | 38.40 | - |
Feb 12, 2024 | 39.25 | 39.32 | 39.04 | 39.06 | 39.06 | - |
Feb 09, 2024 | 38.55 | 39.15 | 38.55 | 39.11 | 39.11 | - |
Feb 08, 2024 | 38.28 | 38.69 | 38.28 | 38.69 | 38.69 | - |
Feb 07, 2024 | 38.39 | 38.67 | 38.39 | 38.44 | 38.44 | - |
Feb 06, 2024 | 38.62 | 38.78 | 38.39 | 38.53 | 38.53 | - |
Feb 05, 2024 | 38.76 | 38.77 | 38.57 | 38.57 | 38.57 | 25 |
Feb 02, 2024 | 38.78 | 38.78 | 38.54 | 38.73 | 38.73 | - |
Feb 01, 2024 | 38.01 | 38.52 | 37.99 | 38.38 | 38.38 | - |
Jan 31, 2024 | 38.37 | 38.67 | 38.37 | 38.62 | 38.62 | - |
Jan 30, 2024 | 38.62 | 38.66 | 38.43 | 38.52 | 38.52 | 90 |
Jan 29, 2024 | 38.36 | 38.67 | 38.27 | 38.27 | 38.27 | - |
Jan 26, 2024 | 38.02 | 38.36 | 38.02 | 38.31 | 38.31 | - |
Jan 25, 2024 | 37.96 | 38.15 | 37.96 | 38.10 | 38.10 | - |
Jan 24, 2024 | 38.13 | 38.13 | 37.74 | 38.06 | 38.06 | - |
Jan 23, 2024 | 37.94 | 38.18 | 37.78 | 38.07 | 38.07 | 79 |
Jan 22, 2024 | 38.23 | 38.24 | 38.10 | 38.17 | 38.17 | 50 |
Jan 19, 2024 | 38.14 | 38.30 | 38.13 | 38.21 | 38.21 | - |
Jan 18, 2024 | 37.57 | 38.07 | 37.54 | 38.07 | 38.07 | 420 |
Jan 17, 2024 | 37.14 | 37.59 | 37.13 | 37.59 | 37.59 | 80 |
Jan 16, 2024 | 36.94 | 37.53 | 36.94 | 37.53 | 37.53 | 92 |
Jan 15, 2024 | 37.34 | 37.34 | 37.17 | 37.32 | 37.32 | 320 |
Jan 12, 2024 | 36.82 | 37.51 | 36.77 | 37.48 | 37.48 | - |
Jan 11, 2024 | 36.92 | 37.13 | 36.92 | 37.06 | 37.06 | - |
Jan 10, 2024 | 35.97 | 36.61 | 35.97 | 36.61 | 36.61 | 150 |
Jan 09, 2024 | 36.52 | 36.53 | 35.98 | 36.10 | 36.10 | - |
Jan 08, 2024 | 36.04 | 36.38 | 36.03 | 36.38 | 36.38 | - |
Jan 05, 2024 | 36.24 | 36.24 | 35.82 | 35.82 | 35.82 | 50 |
Jan 04, 2024 | 35.46 | 35.99 | 35.46 | 35.99 | 35.99 | 460 |
Jan 03, 2024 | 35.30 | 35.54 | 35.25 | 35.54 | 35.54 | 100 |
Jan 02, 2024 | 35.70 | 35.91 | 35.54 | 35.68 | 35.68 | - |
Dec 29, 2023 | 35.56 | 35.79 | 35.56 | 35.79 | 35.79 | - |
Dec 28, 2023 | 35.64 | 35.67 | 35.63 | 35.63 | 35.63 | - |
Dec 27, 2023 | 35.71 | 35.71 | 35.59 | 35.59 | 35.59 | - |
Dec 22, 2023 | 35.49 | 35.70 | 35.49 | 35.68 | 35.68 | - |
Dec 21, 2023 | 35.48 | 35.62 | 35.39 | 35.39 | 35.39 | - |
Dec 20, 2023 | 35.46 | 35.64 | 35.46 | 35.63 | 35.63 | - |
Dec 19, 2023 | 35.42 | 35.71 | 35.42 | 35.60 | 35.60 | 130 |
Dec 18, 2023 | 34.91 | 35.51 | 34.83 | 35.42 | 35.42 | - |
Dec 15, 2023 | 35.46 | 35.49 | 35.12 | 35.12 | 35.12 | - |
Dec 14, 2023 | 36.97 | 36.97 | 35.40 | 35.51 | 35.51 | 255 |
Dec 13, 2023 | 36.65 | 37.17 | 36.65 | 36.79 | 36.79 | - |
Dec 12, 2023 | 36.42 | 36.69 | 36.42 | 36.69 | 36.69 | - |
Dec 11, 2023 | 36.11 | 36.41 | 36.09 | 36.41 | 36.41 | - |
Dec 08, 2023 | 36.10 | 36.16 | 35.84 | 36.16 | 36.16 | 100 |
Dec 07, 2023 | 35.75 | 36.23 | 35.75 | 36.23 | 36.23 | 200 |
Dec 06, 2023 | 36.11 | 36.33 | 36.05 | 36.33 | 36.33 | - |
Dec 05, 2023 | 35.34 | 35.80 | 35.34 | 35.79 | 35.79 | - |
Dec 04, 2023 | 35.82 | 35.82 | 35.15 | 35.52 | 35.52 | 150 |
Dec 01, 2023 | 35.52 | 35.62 | 35.52 | 35.58 | 35.58 | 231 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |