Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 26, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 25, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 400 |
Mar 22, 2024 | 28.90 | 29.50 | 28.90 | 29.50 | 29.50 | 3,500 |
Mar 21, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 20, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Mar 18, 2024 | 27.57 | 27.57 | 26.72 | 26.75 | 26.75 | 600 |
Mar 15, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 14, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 300 |
Mar 13, 2024 | 29.40 | 29.50 | 29.34 | 29.34 | 29.34 | 7,900 |
Mar 12, 2024 | 29.33 | 29.92 | 29.33 | 29.42 | 29.42 | 20,600 |
Mar 11, 2024 | 27.36 | 28.13 | 27.36 | 28.13 | 28.13 | 600 |
Mar 08, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 7,600 |
Mar 07, 2024 | 24.69 | 26.00 | 24.69 | 25.93 | 25.93 | 3,300 |
Mar 06, 2024 | 24.60 | 25.78 | 24.60 | 25.54 | 25.54 | 4,100 |
Mar 05, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 600 |
Mar 04, 2024 | 24.04 | 24.18 | 24.01 | 24.18 | 24.18 | 1,700 |
Mar 01, 2024 | 22.45 | 23.91 | 22.45 | 23.91 | 23.91 | 2,700 |
Feb 29, 2024 | 23.00 | 23.55 | 23.00 | 23.10 | 23.10 | 5,600 |
Feb 28, 2024 | 23.31 | 23.59 | 23.31 | 23.59 | 23.59 | 200 |
Feb 27, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 900 |
Feb 26, 2024 | 22.57 | 22.99 | 22.57 | 22.99 | 22.99 | 1,300 |
Feb 23, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Feb 22, 2024 | 23.95 | 24.00 | 23.45 | 23.45 | 23.45 | 3,400 |
Feb 21, 2024 | 24.51 | 24.51 | 24.37 | 24.40 | 24.40 | 6,300 |
Feb 20, 2024 | 24.64 | 24.68 | 24.38 | 24.38 | 24.38 | 4,600 |
Feb 16, 2024 | 24.41 | 24.41 | 24.21 | 24.21 | 24.21 | 600 |
Feb 15, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 25.00 | 300 |
Feb 14, 2024 | 23.88 | 24.61 | 23.88 | 24.22 | 24.22 | 3,200 |
Feb 13, 2024 | 19.49 | 20.00 | 19.49 | 19.68 | 19.68 | 800 |
Feb 12, 2024 | 20.83 | 21.09 | 20.54 | 20.54 | 20.54 | 600 |
Feb 09, 2024 | 20.25 | 20.25 | 19.92 | 19.92 | 19.92 | 600 |
Feb 08, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 200 |
Feb 07, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 06, 2024 | 17.92 | 18.69 | 17.92 | 18.69 | 18.69 | 5,000 |
Feb 05, 2024 | 18.25 | 19.11 | 17.87 | 19.11 | 19.11 | 42,900 |
Feb 02, 2024 | 19.63 | 19.63 | 17.80 | 18.25 | 18.25 | 6,600 |
Feb 01, 2024 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 1,800 |
Jan 31, 2024 | 23.03 | 23.20 | 23.03 | 23.20 | 23.20 | 3,300 |
Jan 30, 2024 | 23.54 | 23.64 | 23.00 | 23.00 | 23.00 | 700 |
Jan 29, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
Jan 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 300 |
Jan 25, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 |
Jan 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 22, 2024 | 23.61 | 23.61 | 23.00 | 23.00 | 23.00 | 4,400 |
Jan 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 400 |
Jan 18, 2024 | 24.72 | 24.80 | 24.07 | 24.07 | 24.07 | 4,800 |
Jan 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6,300 |
Jan 16, 2024 | 23.88 | 24.73 | 23.88 | 24.73 | 24.73 | 900 |
Jan 12, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
Jan 11, 2024 | 26.50 | 26.50 | 25.22 | 25.32 | 25.32 | 2,300 |
Jan 10, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2,600 |
Jan 09, 2024 | 25.90 | 26.08 | 25.85 | 25.85 | 25.85 | 2,700 |
Jan 08, 2024 | 26.41 | 26.41 | 26.20 | 26.20 | 26.20 | 1,200 |
Jan 05, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 200 |
Jan 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1,000 |
Jan 03, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 200 |
Jan 02, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 22,900 |
Dec 29, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Dec 28, 2023 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 700 |
Dec 27, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Dec 26, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Dec 22, 2023 | 25.66 | 25.78 | 25.66 | 25.74 | 25.74 | 1,600 |
Dec 21, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Dec 20, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1,800 |
Dec 19, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Dec 18, 2023 | 30.86 | 31.63 | 30.74 | 30.75 | 30.75 | 100,900 |
Dec 15, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3,800 |
Dec 14, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1,300 |
Dec 13, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Dec 12, 2023 | 32.39 | 32.39 | 32.17 | 32.17 | 32.17 | 10,600 |
Dec 11, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Dec 08, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Dec 07, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 2,500 |
Dec 06, 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 200 |
Dec 05, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 200 |
Dec 04, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 100 |
Dec 01, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 200 |
Nov 30, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 100 |
Nov 29, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 600 |
Nov 28, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 900 |
Nov 27, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1,700 |
Nov 24, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Nov 22, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Nov 21, 2023 | 35.90 | 35.90 | 33.28 | 33.28 | 33.28 | 1,100 |
Nov 20, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Nov 17, 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 100 |
Nov 16, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Nov 15, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 4,000 |
Nov 14, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 600 |
Nov 13, 2023 | 29.32 | 29.42 | 29.32 | 29.42 | 29.42 | 300 |
Nov 10, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 2,000 |
Nov 09, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
Nov 08, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 3,800 |
Nov 07, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 2,400 |
Nov 06, 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 15,600 |
Nov 03, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Nov 02, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |