Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 03, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
May 02, 2024 | 30.30 | 30.86 | 30.30 | 30.64 | 30.64 | - |
Apr 30, 2024 | 30.08 | 30.50 | 30.08 | 30.24 | 30.24 | - |
Apr 29, 2024 | 29.88 | 30.10 | 29.88 | 29.96 | 29.96 | - |
Apr 26, 2024 | 29.58 | 29.92 | 29.58 | 29.92 | 29.92 | 164 |
Apr 25, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Apr 24, 2024 | 29.48 | 29.86 | 29.40 | 29.58 | 29.58 | 20 |
Apr 23, 2024 | 29.26 | 29.62 | 29.20 | 29.62 | 29.62 | 51 |
Apr 22, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 10 |
Apr 19, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 25 |
Apr 18, 2024 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | 100 |
Apr 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 16, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Apr 15, 2024 | 28.40 | 28.40 | 28.24 | 28.24 | 28.24 | 74 |
Apr 12, 2024 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - |
Apr 11, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 10, 2024 | 27.88 | 27.88 | 27.76 | 27.82 | 27.82 | - |
Apr 09, 2024 | 27.60 | 27.78 | 27.44 | 27.78 | 27.78 | - |
Apr 08, 2024 | 27.74 | 27.98 | 27.74 | 27.98 | 27.98 | 135 |
Apr 05, 2024 | 27.76 | 28.04 | 27.76 | 28.04 | 28.04 | 75 |
Apr 04, 2024 | 28.28 | 28.28 | 28.04 | 28.04 | 28.04 | 150 |
Apr 03, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 02, 2024 | 29.50 | 29.50 | 28.66 | 28.66 | 28.66 | 525 |
Mar 28, 2024 | 29.30 | 29.32 | 29.22 | 29.30 | 29.30 | - |
Mar 27, 2024 | 28.98 | 29.34 | 28.98 | 29.30 | 29.30 | - |
Mar 26, 2024 | 28.91 | 29.05 | 28.90 | 28.94 | 28.94 | - |
Mar 25, 2024 | 28.70 | 29.03 | 28.70 | 28.96 | 28.96 | 30 |
Mar 22, 2024 | 28.55 | 28.91 | 28.55 | 28.91 | 28.91 | - |
Mar 21, 2024 | 28.36 | 28.90 | 28.36 | 28.90 | 28.90 | 30 |
Mar 20, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Mar 19, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 18, 2024 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | 100 |
Mar 15, 2024 | 28.77 | 29.31 | 28.77 | 29.31 | 29.31 | 150 |
Mar 14, 2024 | 28.74 | 28.91 | 28.74 | 28.91 | 28.91 | - |
Mar 13, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 12, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 11, 2024 | 28.61 | 28.78 | 28.61 | 28.78 | 28.78 | - |
Mar 08, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | 200 |
Mar 07, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 06, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Mar 05, 2024 | 28.51 | 29.42 | 28.51 | 29.42 | 29.42 | 2 |
Mar 04, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 01, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
Feb 29, 2024 | 28.82 | 29.00 | 28.82 | 29.00 | 29.00 | 100 |
Feb 28, 2024 | 29.00 | 29.12 | 29.00 | 29.03 | 29.03 | - |
Feb 27, 2024 | 29.04 | 29.06 | 28.94 | 28.98 | 28.98 | 500 |
Feb 26, 2024 | 28.91 | 29.13 | 28.91 | 29.13 | 29.13 | - |
Feb 23, 2024 | 29.04 | 29.50 | 29.04 | 29.50 | 29.50 | 100 |
Feb 22, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Feb 21, 2024 | 29.00 | 29.38 | 28.91 | 29.38 | 29.38 | 300 |
Feb 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Feb 19, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 100 |
Feb 16, 2024 | 28.39 | 28.75 | 28.39 | 28.69 | 28.69 | 226 |
Feb 15, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Feb 14, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Feb 13, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 5 |
Feb 12, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 400 |
Feb 09, 2024 | 25.48 | 25.52 | 25.48 | 25.52 | 25.52 | 30 |
Feb 08, 2024 | 26.55 | 26.55 | 25.78 | 25.78 | 25.78 | 106 |
Feb 07, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 06, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 05, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 02, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Feb 01, 2024 | 26.97 | 27.29 | 26.97 | 27.15 | 27.15 | - |
Jan 31, 2024 | 27.18 | 27.24 | 27.08 | 27.08 | 27.08 | - |
Jan 30, 2024 | 27.39 | 27.46 | 27.39 | 27.46 | 27.46 | - |
Jan 29, 2024 | 27.56 | 27.59 | 27.56 | 27.59 | 27.59 | 45 |
Jan 26, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Jan 25, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Jan 24, 2024 | 26.97 | 27.52 | 26.97 | 27.52 | 27.52 | 1 |
Jan 23, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jan 22, 2024 | 26.97 | 27.17 | 26.97 | 27.17 | 27.17 | 1,415 |
Jan 19, 2024 | 27.16 | 27.60 | 27.16 | 27.60 | 27.60 | 6 |
Jan 18, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Jan 17, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Jan 16, 2024 | 27.38 | 27.42 | 27.30 | 27.30 | 27.30 | - |
Jan 15, 2024 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | 290 |
Jan 12, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 11, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 10, 2024 | 26.96 | 26.99 | 26.80 | 26.99 | 26.99 | 401 |
Jan 09, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 08, 2024 | 26.65 | 26.65 | 26.61 | 26.61 | 26.61 | 5 |
Jan 05, 2024 | 26.41 | 26.82 | 26.41 | 26.82 | 26.82 | 50 |
Jan 04, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 03, 2024 | 26.28 | 26.90 | 26.28 | 26.90 | 26.90 | 1,125 |
Jan 02, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 29, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Dec 28, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 10 |
Dec 27, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Dec 22, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Dec 21, 2023 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | 1,000 |
Dec 20, 2023 | 26.26 | 26.45 | 26.26 | 26.35 | 26.35 | 53 |
Dec 19, 2023 | 26.27 | 26.30 | 26.21 | 26.23 | 26.23 | - |
Dec 18, 2023 | 26.19 | 26.36 | 26.19 | 26.19 | 26.19 | 153 |
Dec 15, 2023 | 26.64 | 26.64 | 26.33 | 26.33 | 26.33 | - |
Dec 14, 2023 | 26.12 | 26.62 | 26.12 | 26.62 | 26.62 | 100 |
Dec 13, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Dec 12, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Dec 11, 2023 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |