Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 31.00 | 31.00 | 30.91 | 30.91 | 30.91 | 2,200 |
May 17, 2024 | 30.16 | 30.44 | 30.07 | 30.44 | 30.44 | 500 |
May 16, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1,400 |
May 15, 2024 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 100 |
May 14, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
May 13, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
May 10, 2024 | 29.51 | 29.55 | 29.49 | 29.49 | 29.49 | 900 |
May 09, 2024 | 29.34 | 29.35 | 29.34 | 29.35 | 29.35 | 400 |
May 08, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
May 07, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
May 06, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
May 03, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
May 02, 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 28.14 | 1,100 |
May 01, 2024 | 28.16 | 28.16 | 27.97 | 27.97 | 27.97 | 400 |
Apr 30, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 29, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 500 |
Apr 26, 2024 | 28.98 | 28.98 | 28.89 | 28.89 | 28.89 | 500 |
Apr 25, 2024 | 28.61 | 28.79 | 28.40 | 28.78 | 28.78 | 50,400 |
Apr 24, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 100 |
Apr 23, 2024 | 28.10 | 28.11 | 28.05 | 28.06 | 28.06 | 900 |
Apr 22, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 700 |
Apr 19, 2024 | 29.12 | 29.14 | 29.12 | 29.13 | 29.13 | 2,200 |
Apr 18, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Apr 17, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 29.13 | 300 |
Apr 16, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Apr 15, 2024 | 28.77 | 28.81 | 28.73 | 28.74 | 28.74 | 6,400 |
Apr 12, 2024 | 30.28 | 30.49 | 29.13 | 29.14 | 29.14 | 35,100 |
Apr 11, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 10, 2024 | 28.67 | 29.31 | 28.67 | 28.97 | 28.97 | 12,900 |
Apr 09, 2024 | 29.19 | 29.23 | 29.19 | 29.23 | 29.23 | 1,600 |
Apr 08, 2024 | 28.74 | 28.86 | 28.54 | 28.86 | 28.86 | 11,500 |
Apr 05, 2024 | 28.01 | 28.72 | 28.01 | 28.72 | 28.72 | 600 |
Apr 04, 2024 | 28.10 | 28.10 | 27.80 | 27.80 | 27.80 | 400 |
Apr 03, 2024 | 27.44 | 28.03 | 27.44 | 28.03 | 28.03 | 600 |
Apr 02, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 200 |
Apr 01, 2024 | 27.12 | 27.12 | 27.03 | 27.03 | 27.03 | 100 |
Mar 28, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 500 |
Mar 27, 2024 | 26.10 | 26.31 | 26.10 | 26.31 | 26.31 | 700 |
Mar 26, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 25, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Mar 22, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 21, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Mar 20, 2024 | 25.54 | 25.65 | 25.52 | 25.63 | 25.63 | 7,000 |
Mar 19, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 18, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Mar 15, 2024 | 25.47 | 25.47 | 25.45 | 25.47 | 25.47 | 1,800 |
Mar 14, 2024 | 25.54 | 25.54 | 25.44 | 25.44 | 25.44 | 400 |
Mar 13, 2024 | 25.52 | 25.58 | 25.46 | 25.46 | 25.46 | 3,400 |
Mar 12, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 11, 2024 | 25.35 | 25.48 | 25.34 | 25.46 | 25.46 | 7,600 |
Mar 08, 2024 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 1,900 |
Mar 07, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Mar 06, 2024 | 24.78 | 24.83 | 24.75 | 24.83 | 24.83 | 5,100 |
Mar 05, 2024 | 24.58 | 24.59 | 24.57 | 24.59 | 24.59 | 500 |
Mar 04, 2024 | 23.95 | 24.13 | 23.95 | 24.13 | 24.13 | 7,400 |
Mar 01, 2024 | 22.19 | 22.98 | 22.19 | 22.98 | 22.98 | 1,100 |
Feb 29, 2024 | 22.18 | 22.18 | 22.11 | 22.18 | 22.18 | 1,000 |
Feb 28, 2024 | 21.97 | 21.97 | 21.87 | 21.87 | 21.87 | 1,200 |
Feb 27, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Feb 26, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Feb 23, 2024 | 22.45 | 22.47 | 22.45 | 22.47 | 22.47 | 100 |
Feb 22, 2024 | 22.31 | 22.36 | 22.31 | 22.36 | 22.36 | 13,800 |
Feb 21, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 300 |
Feb 20, 2024 | 22.94 | 22.95 | 22.75 | 22.75 | 22.75 | 10,000 |
Feb 16, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Feb 15, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Feb 14, 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 22.03 | 500 |
Feb 13, 2024 | 22.73 | 22.73 | 21.88 | 21.88 | 21.88 | 3,200 |
Feb 12, 2024 | 23.09 | 23.29 | 23.09 | 23.29 | 23.29 | 600 |
Feb 09, 2024 | 23.09 | 23.19 | 23.09 | 23.18 | 23.18 | 700 |
Feb 08, 2024 | 23.36 | 23.36 | 23.27 | 23.34 | 23.34 | 800 |
Feb 07, 2024 | 23.75 | 23.75 | 23.63 | 23.63 | 23.63 | 400 |
Feb 06, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
Feb 05, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 02, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 01, 2024 | 24.37 | 24.50 | 24.37 | 24.50 | 24.50 | 2,500 |
Jan 31, 2024 | 24.15 | 24.16 | 23.93 | 23.93 | 23.93 | 300 |
Jan 30, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
Jan 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jan 26, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 100 |
Jan 25, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 24, 2024 | 24.43 | 24.43 | 23.98 | 23.98 | 23.98 | 14,100 |
Jan 23, 2024 | 24.05 | 24.05 | 24.04 | 24.04 | 24.04 | 300 |
Jan 22, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jan 19, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jan 18, 2024 | 24.13 | 24.13 | 24.05 | 24.05 | 24.05 | 400 |
Jan 17, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 200 |
Jan 16, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 300 |
Jan 15, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 200 |
Jan 12, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Jan 11, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 10, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 09, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 200 |
Jan 08, 2024 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 900 |
Jan 05, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 200 |
Jan 04, 2024 | 25.50 | 25.50 | 25.33 | 25.33 | 25.33 | 2,100 |
Jan 03, 2024 | 25.84 | 25.84 | 25.53 | 25.53 | 25.53 | 200 |
Jan 02, 2024 | 26.64 | 26.64 | 26.55 | 26.55 | 26.55 | 600 |
Dec 29, 2023 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 600 |
Dec 28, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |