Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 8,100 |
May 01, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 300 |
Apr 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 300 |
Apr 29, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1,500 |
Apr 26, 2024 | 31.19 | 31.19 | 30.36 | 30.36 | 30.36 | 500 |
Apr 25, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 400 |
Apr 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 200 |
Apr 23, 2024 | 30.35 | 30.35 | 29.79 | 29.79 | 29.79 | 700 |
Apr 22, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 500 |
Apr 19, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1,300 |
Apr 18, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 500 |
Apr 17, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 500 |
Apr 16, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 600 |
Apr 15, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 200 |
Apr 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Apr 11, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 2,500 |
Apr 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 300 |
Apr 09, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 600 |
Apr 08, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 700 |
Apr 05, 2024 | 28.93 | 29.45 | 28.93 | 29.45 | 29.45 | 800 |
Apr 04, 2024 | 29.54 | 29.69 | 29.54 | 29.69 | 29.69 | 1,100 |
Apr 03, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 400 |
Apr 02, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 31,100 |
Apr 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 500 |
Mar 28, 2024 | 29.80 | 29.95 | 29.80 | 29.88 | 29.88 | 500 |
Mar 27, 2024 | 29.53 | 29.53 | 29.41 | 29.41 | 29.41 | 700 |
Mar 26, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1,300 |
Mar 22, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 200 |
Mar 21, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 400 |
Mar 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 500 |
Mar 19, 2024 | 28.61 | 28.61 | 28.26 | 28.26 | 28.26 | 1,100 |
Mar 18, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 600 |
Mar 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 14, 2024 | 29.22 | 29.38 | 29.22 | 29.38 | 29.38 | 2,200 |
Mar 13, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1,400 |
Mar 12, 2024 | 29.55 | 29.55 | 29.16 | 29.16 | 29.16 | 700 |
Mar 11, 2024 | 29.02 | 29.13 | 29.02 | 29.13 | 29.13 | 800 |
Mar 08, 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 28.31 | 1,000 |
Mar 07, 2024 | 28.27 | 28.69 | 28.27 | 28.69 | 28.69 | 700 |
Mar 06, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 900 |
Mar 05, 2024 | 27.31 | 27.50 | 27.31 | 27.50 | 27.50 | 1,000 |
Mar 04, 2024 | 27.67 | 27.86 | 27.67 | 27.78 | 27.78 | 1,500 |
Mar 01, 2024 | 27.09 | 27.74 | 27.09 | 27.74 | 27.74 | 1,900 |
Feb 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 500 |
Feb 28, 2024 | 27.64 | 27.81 | 27.64 | 27.67 | 27.67 | 1,300 |
Feb 27, 2024 | 28.26 | 28.26 | 28.18 | 28.18 | 28.18 | 800 |
Feb 26, 2024 | 28.60 | 28.60 | 28.06 | 28.06 | 28.06 | 1,100 |
Feb 23, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 800 |
Feb 22, 2024 | 28.03 | 28.46 | 27.98 | 28.30 | 28.30 | 9,700 |
Feb 21, 2024 | 28.06 | 28.06 | 28.04 | 28.04 | 28.04 | 1,800 |
Feb 20, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 400 |
Feb 16, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 400 |
Feb 15, 2024 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | 600 |
Feb 14, 2024 | 27.95 | 27.95 | 27.80 | 27.82 | 27.82 | 1,300 |
Feb 13, 2024 | 27.00 | 28.22 | 27.00 | 28.22 | 28.22 | 3,700 |
Feb 12, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 400 |
Feb 09, 2024 | 29.23 | 29.23 | 28.66 | 28.66 | 28.66 | 1,400 |
Feb 08, 2024 | 28.56 | 28.56 | 27.96 | 28.50 | 28.50 | 1,700 |
Feb 07, 2024 | 28.88 | 29.31 | 28.37 | 29.20 | 29.20 | 4,600 |
Feb 06, 2024 | 28.90 | 29.16 | 28.28 | 28.28 | 28.28 | 1,500 |
Feb 05, 2024 | 28.41 | 28.41 | 28.00 | 28.00 | 28.00 | 900 |
Feb 02, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
Feb 01, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 500 |
Jan 31, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jan 30, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jan 29, 2024 | 29.19 | 29.19 | 29.09 | 29.09 | 29.09 | 700 |
Jan 26, 2024 | 28.81 | 29.71 | 28.81 | 29.71 | 29.71 | 700 |
Jan 25, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 300 |
Jan 24, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 300 |
Jan 23, 2024 | 28.67 | 28.67 | 28.27 | 28.27 | 28.27 | 600 |
Jan 22, 2024 | 29.10 | 29.24 | 29.10 | 29.24 | 29.24 | 400 |
Jan 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 400 |
Jan 18, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 400 |
Jan 17, 2024 | 28.14 | 28.67 | 28.14 | 28.67 | 28.67 | 800 |
Jan 16, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 800 |
Jan 12, 2024 | 28.31 | 28.51 | 28.31 | 28.51 | 28.51 | 1,200 |
Jan 11, 2024 | 28.85 | 28.85 | 28.00 | 28.33 | 28.33 | 1,800 |
Jan 10, 2024 | 29.19 | 29.65 | 28.95 | 29.65 | 29.65 | 1,200 |
Jan 09, 2024 | 29.15 | 29.38 | 29.00 | 29.38 | 29.38 | 2,500 |
Jan 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1,100 |
Jan 05, 2024 | 29.44 | 29.65 | 29.44 | 29.65 | 29.65 | 1,000 |
Jan 04, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 300 |
Jan 03, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 400 |
Jan 02, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 2,100 |
Dec 29, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 400 |
Dec 28, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Dec 27, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 700 |
Dec 26, 2023 | 29.21 | 29.64 | 29.21 | 29.37 | 29.37 | 2,800 |
Dec 22, 2023 | 30.03 | 30.03 | 29.22 | 29.22 | 29.22 | 900 |
Dec 21, 2023 | 29.34 | 29.34 | 29.11 | 29.11 | 29.11 | 600 |
Dec 20, 2023 | 28.76 | 29.99 | 28.76 | 29.99 | 29.99 | 400 |
Dec 19, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 500 |
Dec 18, 2023 | 29.04 | 29.04 | 28.63 | 28.63 | 28.63 | 800 |
Dec 15, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 600 |
Dec 14, 2023 | 29.01 | 29.01 | 28.46 | 28.46 | 28.46 | 1,000 |
Dec 13, 2023 | 27.30 | 28.06 | 27.30 | 28.06 | 28.06 | 600 |
Dec 12, 2023 | 27.21 | 27.83 | 27.20 | 27.83 | 27.83 | 1,300 |
Dec 11, 2023 | 27.25 | 27.49 | 27.22 | 27.49 | 27.49 | 2,600 |
Dec 08, 2023 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |