Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
May 21, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 100 |
May 20, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
May 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 100 |
May 16, 2024 | 29.96 | 30.00 | 29.96 | 30.00 | 30.00 | 200 |
May 15, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 100 |
May 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 100 |
May 13, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 100 |
May 10, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 100 |
May 09, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
May 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
May 07, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 100 |
May 06, 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 29.52 | 100 |
May 03, 2024 | 29.38 | 29.38 | 29.36 | 29.36 | 29.36 | 400 |
May 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
May 01, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 100 |
Apr 30, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 100 |
Apr 29, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
Apr 26, 2024 | 28.36 | 28.99 | 28.36 | 28.99 | 28.99 | 1,400 |
Apr 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
Apr 24, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
Apr 23, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 100 |
Apr 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
Apr 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
Apr 18, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
Apr 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Apr 16, 2024 | 28.09 | 28.09 | 28.06 | 28.06 | 28.06 | 300 |
Apr 15, 2024 | 27.97 | 27.97 | 27.95 | 27.95 | 27.95 | 300 |
Apr 12, 2024 | 28.50 | 28.50 | 28.07 | 28.34 | 28.34 | 51,800 |
Apr 11, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
Apr 10, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
Apr 09, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Apr 08, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 200 |
Apr 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 200 |
Apr 04, 2024 | 29.28 | 29.28 | 28.69 | 28.69 | 28.69 | 200 |
Apr 03, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 100 |
Apr 02, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
Apr 01, 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 29.29 | 200 |
Mar 28, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 100 |
Mar 27, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
Mar 26, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Mar 25, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 100 |
Mar 22, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 100 |
Mar 21, 2024 | 29.28 | 29.30 | 29.28 | 29.30 | 29.30 | 200 |
Mar 20, 2024 | 29.15 | 29.24 | 29.15 | 29.24 | 29.24 | 200 |
Mar 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
Mar 18, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Mar 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 200 |
Mar 14, 2024 | 28.54 | 28.77 | 28.54 | 28.77 | 28.77 | 800 |
Mar 13, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 400 |
Mar 12, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 100 |
Mar 11, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
Mar 08, 2024 | 28.82 | 28.82 | 28.56 | 28.56 | 28.56 | 500 |
Mar 07, 2024 | 28.64 | 28.72 | 28.64 | 28.72 | 28.72 | 200 |
Mar 06, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 100 |
Mar 05, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
Mar 04, 2024 | 28.96 | 28.96 | 28.93 | 28.93 | 28.93 | 200 |
Mar 01, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Feb 29, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 28, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Feb 27, 2024 | 28.91 | 28.94 | 28.91 | 28.94 | 28.94 | 200 |
Feb 26, 2024 | 28.85 | 28.85 | 28.83 | 28.83 | 28.83 | 200 |
Feb 23, 2024 | 28.70 | 28.74 | 28.70 | 28.74 | 28.74 | 400 |
Feb 22, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
Feb 21, 2024 | 28.33 | 28.36 | 28.24 | 28.36 | 28.36 | 500 |
Feb 20, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
Feb 16, 2024 | 28.48 | 28.49 | 28.48 | 28.49 | 28.49 | 300 |
Feb 15, 2024 | 28.34 | 28.47 | 28.34 | 28.47 | 28.47 | 1,000 |
Feb 14, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Feb 13, 2024 | 28.28 | 28.28 | 27.94 | 27.94 | 27.94 | 100 |
Feb 12, 2024 | 28.52 | 28.56 | 28.43 | 28.43 | 28.43 | 1,100 |
Feb 09, 2024 | 28.63 | 28.63 | 28.59 | 28.60 | 28.60 | 1,100 |
Feb 08, 2024 | 28.59 | 28.63 | 28.59 | 28.63 | 28.63 | 100 |
Feb 07, 2024 | 28.53 | 28.61 | 28.53 | 28.61 | 28.61 | 2,700 |
Feb 06, 2024 | 28.52 | 28.57 | 28.52 | 28.57 | 28.57 | 100 |
Feb 05, 2024 | 28.20 | 28.42 | 28.20 | 28.42 | 28.42 | 300 |
Feb 02, 2024 | 28.17 | 28.19 | 28.17 | 28.19 | 28.19 | 100 |
Feb 01, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 600 |
Jan 31, 2024 | 28.07 | 28.07 | 28.05 | 28.05 | 28.05 | 100 |
Jan 30, 2024 | 28.36 | 28.37 | 28.36 | 28.37 | 28.37 | 100 |
Jan 29, 2024 | 28.30 | 28.30 | 28.29 | 28.29 | 28.29 | 500 |
Jan 26, 2024 | 28.42 | 28.42 | 28.35 | 28.35 | 28.35 | 100 |
Jan 25, 2024 | 28.32 | 28.34 | 28.29 | 28.29 | 28.29 | 500 |
Jan 24, 2024 | 28.56 | 28.56 | 28.39 | 28.39 | 28.39 | 500 |
Jan 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
Jan 22, 2024 | 28.23 | 28.40 | 28.23 | 28.40 | 28.40 | 800 |
Jan 19, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 28.11 | 300 |
Jan 18, 2024 | 27.90 | 27.96 | 27.90 | 27.95 | 27.95 | 200 |
Jan 17, 2024 | 27.78 | 27.78 | 27.69 | 27.73 | 27.73 | 600 |
Jan 16, 2024 | 27.92 | 27.92 | 27.88 | 27.90 | 27.90 | 300 |
Jan 12, 2024 | 28.17 | 28.17 | 28.12 | 28.15 | 28.15 | 500 |
Jan 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 10, 2024 | 28.20 | 28.20 | 28.18 | 28.18 | 28.18 | 200 |
Jan 09, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
Jan 08, 2024 | 27.99 | 28.08 | 27.99 | 28.01 | 28.01 | 500 |
Jan 05, 2024 | 27.77 | 27.83 | 27.77 | 27.83 | 27.83 | 100 |
Jan 04, 2024 | 27.67 | 27.69 | 27.61 | 27.61 | 27.61 | 300 |
Jan 03, 2024 | 27.62 | 27.73 | 27.60 | 27.60 | 27.60 | 400 |
Jan 02, 2024 | 27.70 | 27.89 | 27.70 | 27.80 | 27.80 | 700 |
Dec 29, 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |