Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 27.18 | 27.52 | 27.18 | 27.52 | 27.52 | 20 |
May 09, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
May 08, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
May 07, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
May 06, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 03, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
May 02, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 30, 2024 | 25.48 | 25.70 | 25.48 | 25.70 | 25.70 | 50 |
Apr 29, 2024 | 25.16 | 25.50 | 25.16 | 25.50 | 25.50 | 80 |
Apr 26, 2024 | 27.54 | 27.54 | 25.34 | 25.34 | 25.34 | 315 |
Apr 25, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Apr 24, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Apr 23, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Apr 22, 2024 | 28.46 | 28.46 | 28.24 | 28.24 | 28.24 | 95 |
Apr 19, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 18, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Apr 15, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 12, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1,500 |
Apr 11, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Apr 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 09, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 08, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 40 |
Apr 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Apr 04, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 03, 2024 | 28.30 | 28.66 | 28.30 | 28.66 | 28.66 | 33 |
Apr 02, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 40 |
Mar 28, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 27, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Mar 26, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 10 |
Mar 25, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 22, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Mar 21, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 150 |
Mar 20, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Mar 19, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 18, 2024 | 26.50 | 28.00 | 26.50 | 28.00 | 28.00 | 350 |
Mar 15, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Mar 14, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 13, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 12, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 11, 2024 | 25.52 | 25.74 | 25.52 | 25.74 | 25.74 | 15 |
Mar 08, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Mar 07, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Mar 06, 2024 | 24.53 | 25.20 | 24.53 | 25.20 | 25.20 | 450 |
Mar 05, 2024 | 24.15 | 24.17 | 24.15 | 24.17 | 24.17 | 160 |
Mar 04, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Mar 01, 2024 | 24.79 | 24.79 | 24.65 | 24.65 | 24.65 | 260 |
Feb 29, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 28, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 27, 2024 | 24.61 | 24.74 | 24.61 | 24.74 | 24.74 | 50 |
Feb 26, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 23, 2024 | 25.50 | 25.50 | 25.09 | 25.09 | 25.09 | 200 |
Feb 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Feb 21, 2024 | 24.99 | 24.99 | 24.88 | 24.88 | 24.88 | 37 |
Feb 20, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Feb 19, 2024 | 25.53 | 25.53 | 25.35 | 25.35 | 25.35 | 91 |
Feb 16, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Feb 15, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Feb 14, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Feb 13, 2024 | 26.46 | 26.46 | 25.71 | 25.71 | 25.71 | 20 |
Feb 12, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Feb 09, 2024 | 26.18 | 26.29 | 26.18 | 26.29 | 26.29 | 200 |
Feb 08, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Feb 07, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Feb 06, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 05, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Feb 02, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Feb 01, 2024 | 27.72 | 27.72 | 26.97 | 26.97 | 26.97 | 150 |
Jan 31, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Jan 30, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 29, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Jan 26, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 265 |
Jan 25, 2024 | 29.92 | 29.92 | 29.89 | 29.89 | 29.89 | 200 |
Jan 24, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Jan 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jan 22, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 19, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Jan 18, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Jan 17, 2024 | 28.64 | 28.64 | 28.51 | 28.51 | 28.51 | 80 |
Jan 16, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jan 15, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Jan 12, 2024 | 30.55 | 30.80 | 30.55 | 30.80 | 30.80 | 120 |
Jan 11, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Jan 10, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jan 09, 2024 | 29.22 | 29.90 | 29.22 | 29.90 | 29.90 | 1,300 |
Jan 08, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jan 05, 2024 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 350 |
Jan 04, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Jan 03, 2024 | 30.01 | 30.01 | 29.52 | 29.52 | 29.52 | 200 |
Jan 02, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Dec 29, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Dec 28, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Dec 27, 2023 | 30.30 | 30.65 | 30.30 | 30.65 | 30.65 | 500 |
Dec 22, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Dec 21, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Dec 20, 2023 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Dec 19, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Dec 18, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Dec 15, 2023 | 30.21 | 30.77 | 30.21 | 30.77 | 30.77 | 3,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |