Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.36 | 22.84 | 22.36 | 22.84 | 22.84 | 65 |
Apr 30, 2024 | 21.94 | 21.94 | 21.92 | 21.92 | 21.92 | - |
Apr 29, 2024 | 22.08 | 22.14 | 22.08 | 22.14 | 22.14 | 25 |
Apr 26, 2024 | 22.88 | 22.88 | 21.74 | 21.74 | 21.74 | 110 |
Apr 25, 2024 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | - |
Apr 24, 2024 | 23.28 | 23.60 | 22.92 | 22.92 | 22.92 | 1,022 |
Apr 23, 2024 | 23.22 | 23.22 | 23.16 | 23.16 | 23.16 | - |
Apr 22, 2024 | 23.96 | 24.20 | 23.32 | 23.32 | 23.32 | 520 |
Apr 19, 2024 | 23.78 | 23.78 | 23.70 | 23.70 | 23.70 | - |
Apr 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 80 |
Apr 17, 2024 | 23.92 | 24.52 | 23.92 | 23.98 | 23.98 | 100 |
Apr 16, 2024 | 24.14 | 24.14 | 23.98 | 23.98 | 23.98 | - |
Apr 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 12, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 11, 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 24.30 | - |
Apr 10, 2024 | 23.94 | 23.94 | 23.18 | 23.28 | 23.28 | 850 |
Apr 09, 2024 | 23.50 | 23.50 | 23.24 | 23.24 | 23.24 | 50 |
Apr 08, 2024 | 22.70 | 23.36 | 22.70 | 23.28 | 23.28 | 180 |
Apr 05, 2024 | 23.02 | 23.02 | 22.84 | 22.84 | 22.84 | - |
Apr 04, 2024 | 22.56 | 23.42 | 22.56 | 23.42 | 23.42 | 300 |
Apr 03, 2024 | 21.26 | 21.88 | 21.26 | 21.88 | 21.88 | - |
Apr 02, 2024 | 20.76 | 21.40 | 20.76 | 21.40 | 21.40 | - |
Mar 28, 2024 | 20.80 | 21.06 | 20.80 | 20.88 | 20.88 | 500 |
Mar 27, 2024 | 20.67 | 20.67 | 20.63 | 20.66 | 20.66 | 150 |
Mar 26, 2024 | 20.99 | 20.99 | 20.73 | 20.73 | 20.73 | - |
Mar 25, 2024 | 21.46 | 21.46 | 21.15 | 21.15 | 21.15 | - |
Mar 22, 2024 | 21.28 | 21.41 | 21.28 | 21.41 | 21.41 | - |
Mar 21, 2024 | 21.57 | 21.61 | 21.33 | 21.33 | 21.33 | 95 |
Mar 20, 2024 | 20.93 | 21.09 | 20.93 | 21.09 | 21.09 | 200 |
Mar 19, 2024 | 21.24 | 21.24 | 20.87 | 21.02 | 21.02 | 1,050 |
Mar 18, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
Mar 15, 2024 | 21.42 | 21.42 | 21.10 | 21.10 | 21.10 | - |
Mar 14, 2024 | 21.71 | 21.71 | 21.39 | 21.39 | 21.39 | 100 |
Mar 13, 2024 | 21.41 | 21.57 | 21.41 | 21.57 | 21.57 | - |
Mar 12, 2024 | 21.59 | 21.59 | 21.16 | 21.16 | 21.16 | 2,800 |
Mar 11, 2024 | 21.16 | 21.32 | 21.16 | 21.32 | 21.32 | - |
Mar 08, 2024 | 21.41 | 21.41 | 20.99 | 20.99 | 20.99 | - |
Mar 07, 2024 | 21.25 | 21.44 | 21.25 | 21.44 | 21.44 | - |
Mar 06, 2024 | 21.39 | 21.47 | 21.39 | 21.47 | 21.47 | - |
Mar 05, 2024 | 21.27 | 21.27 | 20.99 | 20.99 | 20.99 | - |
Mar 04, 2024 | 21.59 | 22.12 | 21.30 | 22.00 | 22.00 | 2,550 |
Mar 01, 2024 | 21.27 | 21.67 | 21.24 | 21.24 | 21.24 | 800 |
Feb 29, 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | - |
Feb 28, 2024 | 20.88 | 20.88 | 20.31 | 20.31 | 20.31 | 2,200 |
Feb 27, 2024 | 21.10 | 21.36 | 21.10 | 21.36 | 21.36 | - |
Feb 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 20 |
Feb 23, 2024 | 20.23 | 20.25 | 19.75 | 19.75 | 19.75 | 20 |
Feb 22, 2024 | 18.55 | 20.07 | 17.30 | 19.96 | 19.96 | 2,645 |
Feb 21, 2024 | 19.12 | 19.12 | 18.50 | 18.55 | 18.55 | 300 |
Feb 20, 2024 | 19.15 | 19.16 | 19.15 | 19.16 | 19.16 | - |
Feb 19, 2024 | 19.96 | 19.96 | 19.39 | 19.39 | 19.39 | 20 |
Feb 16, 2024 | 20.50 | 20.50 | 19.72 | 19.72 | 19.72 | 250 |
Feb 15, 2024 | 18.80 | 19.52 | 18.80 | 19.52 | 19.52 | 58 |
Feb 14, 2024 | 18.23 | 18.68 | 18.23 | 18.68 | 18.68 | - |
Feb 13, 2024 | 18.74 | 18.74 | 18.18 | 18.18 | 18.18 | 350 |
Feb 12, 2024 | 18.58 | 19.19 | 18.58 | 18.97 | 18.97 | 100 |
Feb 09, 2024 | 18.75 | 18.75 | 18.27 | 18.27 | 18.27 | 200 |
Feb 08, 2024 | 18.37 | 18.75 | 18.37 | 18.75 | 18.75 | - |
Feb 07, 2024 | 18.55 | 18.55 | 18.36 | 18.36 | 18.36 | - |
Feb 06, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 05, 2024 | 18.83 | 18.90 | 18.78 | 18.90 | 18.90 | 1,600 |
Feb 02, 2024 | 19.00 | 19.00 | 18.82 | 18.82 | 18.82 | 250 |
Feb 01, 2024 | 19.35 | 19.35 | 19.09 | 19.09 | 19.09 | - |
Jan 31, 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 19.64 | - |
Jan 30, 2024 | 20.13 | 20.13 | 19.91 | 19.91 | 19.91 | - |
Jan 29, 2024 | 20.46 | 20.57 | 20.46 | 20.57 | 20.57 | 90 |
Jan 26, 2024 | 19.85 | 20.82 | 19.85 | 20.82 | 20.82 | - |
Jan 25, 2024 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | 30 |
Jan 24, 2024 | 19.75 | 19.88 | 19.75 | 19.88 | 19.88 | - |
Jan 23, 2024 | 19.41 | 19.41 | 19.27 | 19.27 | 19.27 | 50 |
Jan 22, 2024 | 19.54 | 19.54 | 19.31 | 19.31 | 19.31 | 30 |
Jan 19, 2024 | 20.06 | 20.06 | 19.48 | 19.48 | 19.48 | 400 |
Jan 18, 2024 | 19.74 | 20.11 | 19.74 | 20.00 | 20.00 | 500 |
Jan 17, 2024 | 20.04 | 20.06 | 19.70 | 19.70 | 19.70 | 700 |
Jan 16, 2024 | 20.95 | 20.95 | 20.34 | 20.34 | 20.34 | 25 |
Jan 15, 2024 | 20.90 | 20.90 | 20.71 | 20.71 | 20.71 | 130 |
Jan 12, 2024 | 20.60 | 20.77 | 20.60 | 20.77 | 20.77 | - |
Jan 11, 2024 | 20.79 | 20.79 | 20.19 | 20.19 | 20.19 | - |
Jan 10, 2024 | 20.99 | 20.99 | 20.57 | 20.57 | 20.57 | 50 |
Jan 09, 2024 | 21.19 | 21.19 | 20.99 | 20.99 | 20.99 | 100 |
Jan 08, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Jan 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Jan 04, 2024 | 21.96 | 21.96 | 21.50 | 21.50 | 21.50 | 380 |
Jan 03, 2024 | 22.65 | 22.65 | 21.90 | 22.01 | 22.01 | 550 |
Jan 02, 2024 | 23.50 | 23.50 | 22.94 | 22.94 | 22.94 | 30 |
Dec 29, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Dec 28, 2023 | 23.39 | 23.39 | 22.90 | 22.90 | 22.90 | - |
Dec 27, 2023 | 23.05 | 23.52 | 23.05 | 23.26 | 23.26 | 250 |
Dec 22, 2023 | 22.49 | 22.51 | 22.49 | 22.51 | 22.51 | - |
Dec 21, 2023 | 22.37 | 22.80 | 22.37 | 22.80 | 22.80 | - |
Dec 20, 2023 | 22.74 | 22.74 | 22.36 | 22.36 | 22.36 | - |
Dec 19, 2023 | 22.58 | 22.72 | 22.58 | 22.72 | 22.72 | - |
Dec 18, 2023 | 22.23 | 22.57 | 22.23 | 22.52 | 22.52 | 1,475 |
Dec 15, 2023 | 22.62 | 22.83 | 22.37 | 22.37 | 22.37 | 200 |
Dec 14, 2023 | 22.43 | 22.85 | 22.43 | 22.85 | 22.85 | - |
Dec 13, 2023 | 21.63 | 21.88 | 21.63 | 21.79 | 21.79 | 2,450 |
Dec 12, 2023 | 22.16 | 22.16 | 21.55 | 21.55 | 21.55 | 1,750 |
Dec 11, 2023 | 22.53 | 22.53 | 22.07 | 22.07 | 22.07 | 200 |
Dec 08, 2023 | 21.72 | 22.54 | 21.72 | 22.54 | 22.54 | - |
Dec 07, 2023 | 20.77 | 21.57 | 20.77 | 21.30 | 21.30 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |