Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.60 | 34.00 | 32.20 | 33.00 | 33.00 | 10,267 |
Apr 25, 2024 | 31.82 | 32.85 | 31.82 | 32.54 | 32.54 | 2,700 |
Apr 24, 2024 | 33.48 | 34.20 | 33.40 | 33.40 | 33.40 | 5,800 |
Apr 23, 2024 | 33.50 | 33.50 | 31.94 | 33.22 | 33.22 | 5,300 |
Apr 22, 2024 | 33.20 | 34.00 | 33.00 | 33.90 | 33.90 | 5,000 |
Apr 19, 2024 | 32.95 | 33.00 | 32.45 | 32.65 | 32.65 | 6,900 |
Apr 18, 2024 | 32.05 | 32.85 | 32.05 | 32.85 | 32.85 | 2,200 |
Apr 17, 2024 | 31.61 | 31.95 | 31.42 | 31.87 | 31.87 | 3,200 |
Apr 16, 2024 | 31.07 | 31.07 | 30.67 | 30.67 | 30.67 | 9,000 |
Apr 15, 2024 | 31.90 | 31.90 | 31.00 | 31.50 | 31.50 | 9,100 |
Apr 12, 2024 | 31.66 | 31.66 | 31.30 | 31.46 | 31.46 | 9,600 |
Apr 11, 2024 | 31.26 | 31.95 | 31.24 | 31.95 | 31.95 | 8,100 |
Apr 10, 2024 | 31.55 | 31.55 | 30.67 | 30.67 | 30.67 | 43,100 |
Apr 09, 2024 | 30.97 | 31.15 | 30.65 | 30.80 | 30.80 | 18,000 |
Apr 08, 2024 | 31.72 | 31.72 | 30.20 | 30.98 | 30.98 | 26,000 |
Apr 05, 2024 | 30.00 | 30.00 | 29.67 | 29.77 | 29.77 | 8,300 |
Apr 04, 2024 | 32.25 | 32.30 | 29.90 | 30.00 | 30.00 | 34,100 |
Apr 03, 2024 | 27.70 | 35.93 | 27.70 | 31.88 | 31.88 | 57,100 |
Apr 02, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Apr 01, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 28, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 27, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 21, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 19, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
Mar 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
Mar 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
Mar 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
Mar 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 08, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 07, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 06, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2,000 |
Mar 04, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 01, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Feb 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,100 |
Feb 28, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Feb 27, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 300 |
Feb 26, 2024 | 23.50 | 25.10 | 23.50 | 25.10 | 25.10 | 1,900 |
Feb 23, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 21, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 20, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 16, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 15, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 14, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 13, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1,000 |
Feb 12, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 09, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 500 |
Feb 08, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Feb 07, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1,000 |
Feb 06, 2024 | 25.05 | 25.83 | 25.05 | 25.83 | 25.83 | 300 |
Feb 05, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Feb 02, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Feb 01, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 400 |
Jan 31, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jan 30, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jan 29, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 800 |
Jan 26, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 100 |
Jan 25, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 400 |
Jan 24, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 23, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
Jan 19, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
Jan 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 700 |
Jan 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 900 |
Jan 16, 2024 | 1.775 Dividend | |||||
Jan 15, 2024 | 1.775 Dividend | |||||
Jan 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 100 |
Jan 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 3,400 |
Jan 10, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | - |
Jan 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 26.44 | 100 |
Jan 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Jan 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Jan 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Jan 03, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Jan 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 29, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 28, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 27, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 300 |
Dec 26, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 22, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 21, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | - |
Dec 20, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.56 | 4,700 |
Dec 19, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 24.24 | 100 |
Dec 18, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
Dec 15, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
Dec 14, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
Dec 13, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | - |
Dec 12, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 19.70 | 100 |
Dec 11, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 19.76 | 4,100 |
Dec 08, 2023 | 121.51 | 121.51 | 121.51 | 121.51 | 107.09 | - |
Dec 07, 2023 | 121.38 | 121.51 | 121.38 | 121.51 | 107.09 | 1,000 |
Dec 06, 2023 | 122.42 | 122.42 | 122.42 | 122.42 | 107.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |