Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.31 | 29.31 | 28.70 | 28.70 | 28.70 | 1,783 |
Apr 22, 2024 | 27.95 | 28.43 | 27.95 | 28.43 | 28.43 | 11,500 |
Apr 19, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 18, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 14,300 |
Apr 17, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 16, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 22,500 |
Apr 15, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 12, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 600 |
Apr 11, 2024 | 29.04 | 29.08 | 28.47 | 29.08 | 29.08 | 400 |
Apr 10, 2024 | 28.81 | 28.85 | 28.31 | 28.31 | 28.31 | 79,600 |
Apr 09, 2024 | 28.81 | 28.85 | 28.81 | 28.85 | 28.85 | 300 |
Apr 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 7,500 |
Apr 05, 2024 | 28.20 | 28.20 | 28.16 | 28.20 | 28.20 | 500 |
Apr 04, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 17,500 |
Apr 03, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 02, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
Apr 01, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 12,500 |
Mar 28, 2024 | 28.34 | 28.34 | 27.41 | 27.41 | 27.41 | 3,100 |
Mar 27, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
Mar 26, 2024 | 28.45 | 28.45 | 28.29 | 28.29 | 28.29 | 4,900 |
Mar 25, 2024 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 100 |
Mar 22, 2024 | 30.56 | 30.56 | 29.48 | 29.48 | 29.48 | 300 |
Mar 21, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 200 |
Mar 20, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 200 |
Mar 19, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 4,100 |
Mar 18, 2024 | 29.39 | 29.39 | 29.00 | 29.32 | 29.32 | 1,400 |
Mar 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
Mar 14, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
Mar 13, 2024 | 28.26 | 28.62 | 28.26 | 28.62 | 28.62 | 500 |
Mar 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Mar 11, 2024 | 29.65 | 29.65 | 29.01 | 29.01 | 29.01 | 100 |
Mar 08, 2024 | 30.93 | 30.93 | 29.86 | 29.86 | 29.86 | 100 |
Mar 07, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Mar 06, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 15,000 |
Mar 05, 2024 | 29.53 | 30.88 | 29.53 | 30.88 | 30.88 | 400 |
Mar 04, 2024 | 28.92 | 30.40 | 28.92 | 30.00 | 30.00 | 37,200 |
Mar 01, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 10,100 |
Feb 29, 2024 | 29.35 | 29.35 | 29.00 | 29.00 | 29.00 | 200 |
Feb 28, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Feb 27, 2024 | 29.38 | 29.69 | 29.01 | 29.34 | 29.34 | 10,700 |
Feb 26, 2024 | 27.78 | 29.08 | 27.78 | 29.08 | 29.08 | 12,500 |
Feb 23, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
Feb 22, 2024 | 27.18 | 28.85 | 27.05 | 28.34 | 28.34 | 800 |
Feb 21, 2024 | 28.20 | 28.28 | 28.20 | 28.28 | 28.28 | 600 |
Feb 20, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Feb 16, 2024 | 27.10 | 27.10 | 26.24 | 26.24 | 26.24 | 3,400 |
Feb 15, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 10,000 |
Feb 14, 2024 | 26.29 | 26.54 | 26.00 | 26.00 | 26.00 | 5,500 |
Feb 13, 2024 | 27.32 | 27.32 | 27.10 | 27.10 | 27.10 | 100 |
Feb 12, 2024 | 27.40 | 27.40 | 25.66 | 25.92 | 25.92 | 1,000 |
Feb 09, 2024 | 25.65 | 27.39 | 25.65 | 27.39 | 27.39 | 400 |
Feb 08, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
Feb 07, 2024 | 27.25 | 27.25 | 27.10 | 27.10 | 27.10 | 200 |
Feb 06, 2024 | 27.10 | 27.10 | 26.47 | 26.47 | 26.47 | 20,800 |
Feb 05, 2024 | 28.24 | 28.24 | 27.40 | 28.00 | 28.00 | 75,000 |
Feb 02, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
Feb 01, 2024 | 27.35 | 27.35 | 27.30 | 27.30 | 27.30 | 500 |
Jan 31, 2024 | 28.05 | 28.12 | 27.53 | 27.99 | 27.99 | 2,300 |
Jan 30, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Jan 29, 2024 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | 11,500 |
Jan 26, 2024 | 31.00 | 31.75 | 31.00 | 31.75 | 31.75 | 15,100 |
Jan 25, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 300 |
Jan 24, 2024 | 29.55 | 29.55 | 29.41 | 29.41 | 29.41 | 100 |
Jan 23, 2024 | 29.35 | 29.35 | 29.24 | 29.24 | 29.24 | 1,200 |
Jan 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 10,000 |
Jan 19, 2024 | 27.76 | 27.76 | 27.72 | 27.72 | 27.72 | 100 |
Jan 18, 2024 | 28.00 | 28.75 | 28.00 | 28.75 | 28.75 | 32,600 |
Jan 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 10,500 |
Jan 16, 2024 | 30.82 | 30.82 | 30.78 | 30.78 | 30.78 | 100 |
Jan 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 3,800 |
Jan 11, 2024 | 30.00 | 30.00 | 29.32 | 29.80 | 29.80 | 6,600 |
Jan 10, 2024 | 29.30 | 29.52 | 29.00 | 29.52 | 29.52 | 11,900 |
Jan 09, 2024 | 28.94 | 28.98 | 28.73 | 28.96 | 28.96 | 21,600 |
Jan 08, 2024 | 28.86 | 28.90 | 28.45 | 28.45 | 28.45 | 100 |
Jan 05, 2024 | 28.44 | 28.84 | 28.44 | 28.84 | 28.84 | 100 |
Jan 04, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 800 |
Jan 03, 2024 | 28.93 | 29.14 | 28.43 | 28.57 | 28.57 | 6,500 |
Jan 02, 2024 | 29.90 | 29.90 | 28.39 | 28.39 | 28.39 | 800 |
Dec 29, 2023 | 30.22 | 30.22 | 29.94 | 29.94 | 29.94 | 700 |
Dec 28, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2,600 |
Dec 27, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 51,700 |
Dec 26, 2023 | 28.21 | 30.25 | 28.21 | 29.25 | 29.25 | 1,000 |
Dec 22, 2023 | 28.47 | 29.22 | 28.47 | 28.47 | 28.47 | 1,900 |
Dec 21, 2023 | 29.00 | 29.00 | 28.63 | 28.63 | 28.63 | 500 |
Dec 20, 2023 | 29.77 | 29.81 | 28.73 | 28.73 | 28.73 | 700 |
Dec 19, 2023 | 27.96 | 28.57 | 27.92 | 28.57 | 28.57 | 300 |
Dec 18, 2023 | 28.81 | 28.85 | 27.82 | 28.85 | 28.85 | 800 |
Dec 15, 2023 | 29.53 | 29.57 | 28.40 | 28.40 | 28.40 | 1,000 |
Dec 14, 2023 | 27.61 | 28.86 | 27.61 | 27.65 | 27.65 | 5,200 |
Dec 13, 2023 | 27.90 | 28.34 | 27.90 | 28.34 | 28.34 | 100 |
Dec 12, 2023 | 28.06 | 28.06 | 27.60 | 27.60 | 27.60 | 2,700 |
Dec 11, 2023 | 27.75 | 28.46 | 26.78 | 28.46 | 28.46 | 2,600 |
Dec 08, 2023 | 28.17 | 28.17 | 27.75 | 27.75 | 27.75 | 2,300 |
Dec 07, 2023 | 28.67 | 28.71 | 26.94 | 27.56 | 27.56 | 5,300 |
Dec 06, 2023 | 28.34 | 28.38 | 28.05 | 28.05 | 28.05 | 200 |
Dec 05, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Dec 04, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 50,100 |
Dec 01, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 9,800 |
Nov 30, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 5,300 |
Nov 29, 2023 | 27.85 | 27.85 | 27.74 | 27.74 | 27.74 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |