Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 26.35 | 27.05 | 26.35 | 27.05 | 27.05 | 100 |
May 03, 2024 | 26.13 | 26.69 | 26.13 | 26.69 | 26.69 | - |
May 02, 2024 | 24.69 | 25.50 | 24.69 | 25.50 | 25.50 | - |
Apr 30, 2024 | 26.44 | 26.44 | 26.34 | 26.34 | 26.34 | - |
Apr 29, 2024 | 26.23 | 26.33 | 26.23 | 26.33 | 26.33 | - |
Apr 26, 2024 | 25.89 | 26.14 | 25.89 | 26.14 | 26.14 | - |
Apr 25, 2024 | 25.05 | 25.58 | 25.05 | 25.58 | 25.58 | - |
Apr 24, 2024 | 25.15 | 25.67 | 25.15 | 25.67 | 25.67 | - |
Apr 23, 2024 | 23.72 | 24.40 | 23.72 | 24.40 | 24.40 | - |
Apr 22, 2024 | 23.65 | 24.03 | 23.65 | 24.03 | 24.03 | - |
Apr 19, 2024 | 23.93 | 24.43 | 23.93 | 24.43 | 24.43 | - |
Apr 18, 2024 | 24.72 | 24.72 | 24.66 | 24.66 | 24.66 | - |
Apr 17, 2024 | 25.16 | 25.25 | 25.16 | 25.25 | 25.25 | - |
Apr 16, 2024 | 25.31 | 25.31 | 25.14 | 25.14 | 25.14 | - |
Apr 15, 2024 | 25.61 | 25.85 | 25.61 | 25.85 | 25.85 | - |
Apr 12, 2024 | 26.40 | 26.40 | 26.28 | 26.28 | 26.28 | - |
Apr 11, 2024 | 25.72 | 26.32 | 25.72 | 26.32 | 26.32 | - |
Apr 10, 2024 | 26.41 | 26.41 | 26.19 | 26.19 | 26.19 | - |
Apr 09, 2024 | 25.80 | 26.35 | 25.80 | 26.35 | 26.35 | - |
Apr 08, 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | - |
Apr 05, 2024 | 25.46 | 25.95 | 25.46 | 25.95 | 25.95 | - |
Apr 04, 2024 | 26.12 | 26.65 | 26.12 | 26.35 | 26.35 | 100 |
Apr 03, 2024 | 25.48 | 25.98 | 25.48 | 25.98 | 25.98 | - |
Apr 02, 2024 | 26.56 | 26.56 | 25.56 | 25.56 | 25.56 | - |
Mar 28, 2024 | 26.30 | 26.30 | 26.29 | 26.29 | 26.29 | - |
Mar 27, 2024 | 25.82 | 25.98 | 25.82 | 25.98 | 25.98 | - |
Mar 26, 2024 | 25.90 | 26.29 | 25.90 | 26.29 | 26.29 | - |
Mar 25, 2024 | 26.07 | 26.53 | 26.07 | 26.29 | 26.29 | 270 |
Mar 22, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Mar 21, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Mar 20, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Mar 19, 2024 | 25.64 | 25.64 | 25.46 | 25.59 | 25.59 | 90 |
Mar 18, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Mar 15, 2024 | 25.91 | 25.91 | 25.89 | 25.89 | 25.89 | - |
Mar 14, 2024 | 26.73 | 27.02 | 26.35 | 26.35 | 26.35 | 200 |
Mar 13, 2024 | 26.71 | 26.71 | 26.67 | 26.67 | 26.67 | - |
Mar 12, 2024 | 26.25 | 26.54 | 26.25 | 26.54 | 26.54 | - |
Mar 11, 2024 | 25.85 | 25.85 | 25.80 | 25.80 | 25.80 | - |
Mar 08, 2024 | 26.74 | 27.40 | 26.74 | 27.40 | 27.40 | - |
Mar 07, 2024 | 26.20 | 27.19 | 26.20 | 27.19 | 27.19 | - |
Mar 06, 2024 | 25.99 | 26.50 | 25.99 | 26.50 | 26.50 | 150 |
Mar 05, 2024 | 26.46 | 26.87 | 26.40 | 26.87 | 26.87 | 1,024 |
Mar 04, 2024 | 26.88 | 28.00 | 26.88 | 28.00 | 28.00 | 500 |
Mar 01, 2024 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | - |
Feb 29, 2024 | 25.22 | 26.63 | 25.22 | 26.54 | 26.54 | 30 |
Feb 28, 2024 | 24.92 | 25.91 | 24.92 | 25.32 | 25.32 | 500 |
Feb 27, 2024 | 25.60 | 25.76 | 25.60 | 25.76 | 25.76 | - |
Feb 26, 2024 | 25.43 | 26.10 | 25.43 | 26.10 | 26.10 | - |
Feb 23, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Feb 22, 2024 | 23.99 | 27.13 | 23.99 | 26.20 | 26.20 | 485 |
Feb 21, 2024 | 28.78 | 28.78 | 23.98 | 23.98 | 23.98 | 50 |
Feb 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Feb 19, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Feb 16, 2024 | 31.43 | 31.43 | 30.68 | 30.68 | 30.68 | - |
Feb 15, 2024 | 30.83 | 30.83 | 30.69 | 30.69 | 30.69 | - |
Feb 14, 2024 | 29.15 | 30.39 | 29.15 | 30.39 | 30.39 | 70 |
Feb 13, 2024 | 30.63 | 31.59 | 29.56 | 29.56 | 29.56 | 268 |
Feb 12, 2024 | 31.00 | 31.00 | 30.49 | 30.49 | 30.49 | 82 |
Feb 09, 2024 | 28.76 | 29.62 | 28.76 | 29.62 | 29.62 | - |
Feb 08, 2024 | 27.96 | 28.66 | 27.96 | 28.66 | 28.66 | - |
Feb 07, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - |
Feb 06, 2024 | 29.05 | 29.19 | 29.05 | 29.19 | 29.19 | - |
Feb 05, 2024 | 28.08 | 29.33 | 28.08 | 29.33 | 29.33 | - |
Feb 02, 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 28.09 | - |
Feb 01, 2024 | 26.59 | 27.70 | 26.59 | 27.70 | 27.70 | - |
Jan 31, 2024 | 27.50 | 27.50 | 27.12 | 27.12 | 27.12 | 25 |
Jan 30, 2024 | 27.79 | 27.90 | 27.79 | 27.90 | 27.90 | - |
Jan 29, 2024 | 28.00 | 28.63 | 28.00 | 28.00 | 28.00 | 269 |
Jan 26, 2024 | 28.20 | 29.40 | 28.09 | 28.09 | 28.09 | 682 |
Jan 25, 2024 | 28.50 | 29.34 | 28.50 | 28.50 | 28.50 | 200 |
Jan 24, 2024 | 29.29 | 29.64 | 28.68 | 28.68 | 28.68 | 40 |
Jan 23, 2024 | 29.07 | 30.20 | 29.07 | 30.20 | 30.20 | - |
Jan 22, 2024 | 28.56 | 28.80 | 28.56 | 28.80 | 28.80 | - |
Jan 19, 2024 | 26.66 | 27.13 | 26.66 | 27.13 | 27.13 | - |
Jan 18, 2024 | 26.03 | 27.00 | 26.03 | 27.00 | 27.00 | - |
Jan 17, 2024 | 26.63 | 26.63 | 26.22 | 26.22 | 26.22 | - |
Jan 16, 2024 | 25.97 | 26.45 | 25.97 | 26.45 | 26.45 | - |
Jan 15, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 12, 2024 | 26.14 | 26.27 | 26.14 | 26.27 | 26.27 | - |
Jan 11, 2024 | 26.60 | 26.88 | 26.60 | 26.88 | 26.88 | - |
Jan 10, 2024 | 26.83 | 26.94 | 26.83 | 26.94 | 26.94 | - |
Jan 09, 2024 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | - |
Jan 08, 2024 | 25.77 | 26.73 | 25.77 | 26.73 | 26.73 | 500 |
Jan 05, 2024 | 26.14 | 26.66 | 26.14 | 26.66 | 26.66 | - |
Jan 04, 2024 | 26.73 | 26.73 | 26.65 | 26.65 | 26.65 | - |
Jan 03, 2024 | 27.76 | 27.76 | 27.50 | 27.50 | 27.50 | - |
Jan 02, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Dec 29, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Dec 28, 2023 | 28.86 | 29.00 | 28.86 | 29.00 | 29.00 | 500 |
Dec 27, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Dec 22, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Dec 21, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Dec 20, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Dec 19, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Dec 18, 2023 | 26.75 | 26.83 | 26.75 | 26.83 | 26.83 | 1,000 |
Dec 15, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Dec 14, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Dec 13, 2023 | 20.18 | 23.31 | 20.18 | 23.31 | 23.31 | 140 |
Dec 12, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Dec 11, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |