Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 21.02 | 21.02 | 20.90 | 20.90 | 20.90 | 20 |
May 27, 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | - |
May 24, 2024 | 21.23 | 21.23 | 21.03 | 21.03 | 21.03 | 20 |
May 23, 2024 | 21.22 | 21.29 | 21.18 | 21.29 | 21.29 | 50 |
May 22, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
May 21, 2024 | 21.91 | 21.91 | 21.70 | 21.70 | 21.70 | 59 |
May 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
May 17, 2024 | 21.84 | 21.84 | 21.81 | 21.81 | 21.81 | - |
May 16, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
May 15, 2024 | 22.10 | 22.10 | 21.79 | 21.87 | 21.87 | 40 |
May 14, 2024 | 21.94 | 22.12 | 21.94 | 22.12 | 22.12 | - |
May 13, 2024 | 21.39 | 22.08 | 21.39 | 22.08 | 22.08 | - |
May 10, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
May 09, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
May 08, 2024 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 100 |
May 07, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
May 06, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
May 03, 2024 | 22.01 | 22.11 | 22.01 | 22.11 | 22.11 | 600 |
May 02, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Apr 30, 2024 | 22.52 | 22.68 | 21.72 | 21.72 | 21.72 | 61 |
Apr 29, 2024 | 22.50 | 22.65 | 22.50 | 22.63 | 22.63 | 70 |
Apr 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 25, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 57 |
Apr 24, 2024 | 22.00 | 22.27 | 22.00 | 22.27 | 22.27 | - |
Apr 23, 2024 | 21.77 | 21.98 | 21.77 | 21.98 | 21.98 | - |
Apr 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 300 |
Apr 19, 2024 | 21.13 | 21.48 | 21.13 | 21.48 | 21.48 | - |
Apr 18, 2024 | 21.36 | 21.50 | 21.30 | 21.30 | 21.30 | 7,729 |
Apr 17, 2024 | 21.47 | 21.50 | 21.41 | 21.45 | 21.45 | 1,130 |
Apr 16, 2024 | 21.47 | 21.66 | 21.47 | 21.58 | 21.58 | - |
Apr 15, 2024 | 21.57 | 22.00 | 21.57 | 21.71 | 21.71 | 100 |
Apr 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Apr 11, 2024 | 21.65 | 21.86 | 21.65 | 21.86 | 21.86 | 38 |
Apr 10, 2024 | 21.40 | 21.47 | 21.03 | 21.03 | 21.03 | 178 |
Apr 09, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Apr 08, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
Apr 05, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Apr 04, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Apr 03, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Apr 02, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Mar 28, 2024 | 22.49 | 22.49 | 22.32 | 22.32 | 22.32 | 75 |
Mar 27, 2024 | 22.54 | 22.54 | 22.49 | 22.49 | 22.49 | 1,500 |
Mar 26, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Mar 25, 2024 | 22.42 | 22.42 | 22.33 | 22.33 | 22.33 | 300 |
Mar 22, 2024 | 22.42 | 22.56 | 22.39 | 22.56 | 22.56 | - |
Mar 21, 2024 | 22.40 | 22.51 | 22.40 | 22.43 | 22.43 | - |
Mar 20, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Mar 19, 2024 | 21.98 | 22.47 | 21.98 | 22.44 | 22.44 | 90 |
Mar 18, 2024 | 21.86 | 22.21 | 21.86 | 22.11 | 22.11 | - |
Mar 15, 2024 | 22.15 | 22.15 | 22.08 | 22.08 | 22.08 | 4 |
Mar 14, 2024 | 21.93 | 21.95 | 21.93 | 21.95 | 21.95 | 65 |
Mar 13, 2024 | 21.77 | 21.84 | 21.77 | 21.84 | 21.84 | - |
Mar 12, 2024 | 21.51 | 21.99 | 21.51 | 21.83 | 21.83 | - |
Mar 11, 2024 | 21.83 | 21.83 | 21.62 | 21.62 | 21.62 | 40 |
Mar 08, 2024 | 21.92 | 22.19 | 21.92 | 22.17 | 22.17 | - |
Mar 07, 2024 | 21.65 | 22.00 | 21.61 | 22.00 | 22.00 | 77 |
Mar 06, 2024 | 21.97 | 22.01 | 21.83 | 21.83 | 21.83 | 40 |
Mar 05, 2024 | 21.98 | 22.15 | 21.91 | 21.96 | 21.96 | 37 |
Mar 04, 2024 | 22.17 | 22.63 | 22.17 | 22.17 | 22.17 | 300 |
Mar 01, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Feb 29, 2024 | 21.90 | 21.90 | 21.72 | 21.72 | 21.72 | 30 |
Feb 28, 2024 | 21.91 | 21.92 | 21.88 | 21.92 | 21.92 | 84 |
Feb 27, 2024 | 21.52 | 22.14 | 21.52 | 22.14 | 22.14 | 1,029 |
Feb 26, 2024 | 22.02 | 22.25 | 21.83 | 21.83 | 21.83 | 49 |
Feb 23, 2024 | 21.38 | 22.02 | 21.38 | 22.02 | 22.02 | 1,757 |
Feb 22, 2024 | 22.00 | 22.00 | 21.63 | 21.63 | 21.63 | 240 |
Feb 21, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Feb 20, 2024 | 23.16 | 23.25 | 22.20 | 22.20 | 22.20 | 320 |
Feb 19, 2024 | 23.27 | 23.47 | 23.18 | 23.18 | 23.18 | 706 |
Feb 16, 2024 | 28.05 | 28.07 | 22.99 | 23.26 | 23.26 | 3,917 |
Feb 15, 2024 | 30.14 | 30.34 | 30.14 | 30.34 | 30.34 | 300 |
Feb 14, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 13, 2024 | 30.00 | 30.26 | 29.98 | 30.26 | 30.26 | 600 |
Feb 12, 2024 | 30.58 | 30.67 | 30.58 | 30.67 | 30.67 | 20 |
Feb 09, 2024 | 30.31 | 30.81 | 30.31 | 30.81 | 30.81 | - |
Feb 08, 2024 | 30.39 | 30.75 | 30.39 | 30.45 | 30.45 | 491 |
Feb 07, 2024 | 30.22 | 30.92 | 30.22 | 30.76 | 30.76 | 100 |
Feb 06, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Feb 05, 2024 | 30.00 | 30.14 | 30.00 | 30.14 | 30.14 | 165 |
Feb 02, 2024 | 29.82 | 30.13 | 29.78 | 30.13 | 30.13 | 5 |
Feb 01, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jan 31, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Jan 30, 2024 | 29.83 | 30.05 | 29.83 | 30.05 | 30.05 | 37 |
Jan 29, 2024 | 29.51 | 29.58 | 29.51 | 29.58 | 29.58 | - |
Jan 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 25, 2024 | 29.65 | 29.86 | 29.64 | 29.64 | 29.64 | 268 |
Jan 24, 2024 | 29.79 | 29.82 | 29.79 | 29.82 | 29.82 | - |
Jan 23, 2024 | 29.90 | 29.90 | 29.66 | 29.66 | 29.66 | - |
Jan 22, 2024 | 29.55 | 30.11 | 29.44 | 30.07 | 30.07 | 1,646 |
Jan 19, 2024 | 29.04 | 29.33 | 29.04 | 29.30 | 29.30 | 180 |
Jan 18, 2024 | 28.39 | 29.16 | 28.39 | 29.07 | 29.07 | - |
Jan 17, 2024 | 28.49 | 28.67 | 28.49 | 28.65 | 28.65 | 350 |
Jan 16, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 100 |
Jan 15, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Jan 12, 2024 | 28.14 | 28.58 | 28.14 | 28.58 | 28.58 | 825 |
Jan 11, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 10, 2024 | 27.01 | 27.52 | 27.01 | 27.52 | 27.52 | - |
Jan 09, 2024 | 27.09 | 27.14 | 27.08 | 27.08 | 27.08 | 933 |
Jan 08, 2024 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | - |
Jan 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |