Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Apr 24, 2024 | 27.33 | 27.48 | 27.33 | 27.48 | 27.48 | 300 |
Apr 23, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 22, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 19, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 200 |
Apr 18, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 17, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 300 |
Apr 16, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 15, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 600 |
Apr 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
Apr 11, 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 27.93 | 2,900 |
Apr 10, 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 27.85 | 4,600 |
Apr 09, 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 27.84 | 2,500 |
Apr 08, 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 27.99 | 1,800 |
Apr 05, 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 28.09 | 12,100 |
Apr 04, 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 29.70 | 17,700 |
Apr 03, 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 27.95 | 5,400 |
Apr 02, 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 27.79 | 2,900 |
Apr 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 700 |
Mar 28, 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 28.50 | 5,100 |
Mar 27, 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 28.66 | 2,500 |
Mar 26, 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 29.40 | 4,500 |
Mar 25, 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 28.76 | 3,300 |
Mar 22, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Mar 21, 2024 | 27.60 | 27.86 | 27.54 | 27.54 | 27.54 | 1,100 |
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 600 |
Mar 19, 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 28.38 | 10,000 |
Mar 18, 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 25.85 | 600 |
Mar 15, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 300 |
Mar 14, 2024 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | 700 |
Mar 13, 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 25.81 | 1,000 |
Mar 12, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
Mar 11, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 800 |
Mar 07, 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 24.50 | 900 |
Mar 06, 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 25.57 | 4,000 |
Mar 05, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 600 |
Mar 04, 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 25.46 | 3,400 |
Mar 01, 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 26.73 | 800 |
Feb 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 2,300 |
Feb 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 900 |
Feb 27, 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 26.94 | 2,500 |
Feb 26, 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 26.30 | 2,700 |
Feb 23, 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 26.81 | 35,500 |
Feb 22, 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 24.40 | 19,700 |
Feb 21, 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 23.00 | 7,100 |
Feb 20, 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 26.12 | 1,000 |
Feb 16, 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 23.00 | 800 |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 700 |
Feb 14, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
Feb 13, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 12, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 09, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 300 |
Feb 08, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 07, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 06, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 05, 2024 | 23.75 | 23.93 | 23.64 | 23.77 | 23.77 | 7,000 |
Feb 02, 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 23.95 | 4,000 |
Feb 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1,200 |
Jan 31, 2024 | 25.19 | 25.21 | 25.15 | 25.15 | 25.15 | 500 |
Jan 30, 2024 | 25.56 | 26.20 | 25.44 | 25.62 | 25.62 | 10,500 |
Jan 29, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,200 |
Jan 26, 2024 | 25.78 | 25.79 | 25.17 | 25.63 | 25.63 | 3,200 |
Jan 25, 2024 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | 500 |
Jan 24, 2024 | 25.40 | 27.80 | 25.25 | 25.25 | 25.25 | 5,500 |
Jan 23, 2024 | 24.17 | 24.76 | 24.16 | 24.50 | 24.50 | 8,600 |
Jan 22, 2024 | 23.90 | 24.40 | 23.85 | 24.40 | 24.40 | 7,700 |
Jan 19, 2024 | 24.20 | 24.25 | 23.50 | 23.52 | 23.52 | 4,200 |
Jan 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,600 |
Jan 17, 2024 | 23.35 | 24.00 | 23.16 | 24.00 | 24.00 | 7,300 |
Jan 16, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 300 |
Jan 12, 2024 | 24.75 | 24.95 | 24.35 | 24.35 | 24.35 | 3,200 |
Jan 11, 2024 | 25.95 | 26.00 | 24.70 | 24.70 | 24.70 | 4,300 |
Jan 10, 2024 | 26.23 | 26.50 | 25.40 | 26.30 | 26.30 | 13,200 |
Jan 09, 2024 | 27.00 | 27.30 | 26.80 | 26.81 | 26.81 | 8,700 |
Jan 08, 2024 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | 3,000 |
Jan 05, 2024 | 25.63 | 26.59 | 25.63 | 26.59 | 26.59 | 1,100 |
Jan 04, 2024 | 26.13 | 27.00 | 25.30 | 25.33 | 25.33 | 1,800 |
Jan 03, 2024 | 24.89 | 25.35 | 24.89 | 25.00 | 25.00 | 2,600 |
Jan 02, 2024 | 27.00 | 27.00 | 24.75 | 25.00 | 25.00 | 8,700 |
Dec 29, 2023 | 26.90 | 29.59 | 24.30 | 28.18 | 28.18 | 3,400 |
Dec 28, 2023 | 23.87 | 23.91 | 23.87 | 23.91 | 23.91 | 4,600 |
Dec 27, 2023 | 24.02 | 24.02 | 23.56 | 23.66 | 23.66 | 5,300 |
Dec 26, 2023 | 27.00 | 27.00 | 25.11 | 25.11 | 25.11 | 1,500 |
Dec 22, 2023 | 20.84 | 25.50 | 20.84 | 25.50 | 25.50 | 8,100 |
Dec 21, 2023 | 19.58 | 19.58 | 19.04 | 19.04 | 19.04 | 1,000 |
Dec 20, 2023 | 19.29 | 19.71 | 19.25 | 19.54 | 19.54 | 2,400 |
Dec 19, 2023 | 19.42 | 19.42 | 17.42 | 17.42 | 17.42 | 1,900 |
Dec 18, 2023 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
Dec 15, 2023 | 17.33 | 17.58 | 17.33 | 17.52 | 17.52 | 600 |
Dec 14, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 300 |
Dec 13, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Dec 12, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 400 |
Dec 11, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 200 |
Dec 08, 2023 | 17.60 | 18.00 | 17.57 | 18.00 | 18.00 | 2,100 |
Dec 07, 2023 | 18.12 | 18.12 | 17.08 | 17.08 | 17.08 | 500 |
Dec 06, 2023 | 18.94 | 18.94 | 18.50 | 18.50 | 18.50 | 3,900 |
Dec 05, 2023 | 18.85 | 19.10 | 18.42 | 19.10 | 19.10 | 1,300 |
Dec 04, 2023 | 19.27 | 19.27 | 19.11 | 19.25 | 19.25 | 2,500 |
Dec 01, 2023 | 19.90 | 19.90 | 19.00 | 19.52 | 19.52 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |