Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 482 |
May 14, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 100 |
May 13, 2024 | 23.23 | 23.23 | 23.17 | 23.17 | 23.17 | 100 |
May 10, 2024 | 23.03 | 23.06 | 23.03 | 23.06 | 23.06 | 200 |
May 09, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 23.00 | 300 |
May 08, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 200 |
May 07, 2024 | 23.00 | 23.07 | 22.97 | 23.07 | 23.07 | 700 |
May 06, 2024 | 22.81 | 22.89 | 22.81 | 22.89 | 22.89 | 200 |
May 03, 2024 | 22.68 | 22.72 | 22.68 | 22.72 | 22.72 | 200 |
May 02, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
May 01, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 22.64 | 200 |
Apr 30, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 200 |
Apr 29, 2024 | 22.53 | 22.55 | 22.46 | 22.55 | 22.55 | 2,200 |
Apr 26, 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | 300 |
Apr 25, 2024 | 22.53 | 22.58 | 22.53 | 22.56 | 22.56 | 300 |
Apr 24, 2024 | 22.53 | 22.55 | 22.53 | 22.55 | 22.55 | 200 |
Apr 23, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 200 |
Apr 22, 2024 | 22.65 | 22.68 | 22.65 | 22.68 | 22.68 | 200 |
Apr 19, 2024 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | 400 |
Apr 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 200 |
Apr 17, 2024 | 22.63 | 22.66 | 22.63 | 22.66 | 22.66 | 500 |
Apr 16, 2024 | 22.56 | 22.56 | 22.55 | 22.55 | 22.55 | 400 |
Apr 15, 2024 | 22.47 | 22.59 | 22.47 | 22.59 | 22.59 | 200 |
Apr 12, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
Apr 11, 2024 | 22.44 | 22.46 | 22.44 | 22.45 | 22.45 | 400 |
Apr 10, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 200 |
Apr 09, 2024 | 22.42 | 22.54 | 22.42 | 22.54 | 22.54 | 300 |
Apr 08, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 300 |
Apr 05, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Apr 04, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
Apr 03, 2024 | 22.97 | 22.97 | 22.71 | 22.71 | 22.71 | 400 |
Apr 02, 2024 | 22.97 | 22.97 | 22.91 | 22.91 | 22.91 | 300 |
Apr 01, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 200 |
Mar 28, 2024 | 22.47 | 22.56 | 22.47 | 22.56 | 22.56 | 300 |
Mar 27, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 200 |
Mar 26, 2024 | 22.24 | 22.32 | 22.20 | 22.31 | 22.31 | 1,700 |
Mar 25, 2024 | 22.29 | 22.29 | 22.24 | 22.24 | 22.24 | 200 |
Mar 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
Mar 21, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
Mar 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 200 |
Mar 19, 2024 | 22.47 | 22.54 | 22.47 | 22.54 | 22.54 | 200 |
Mar 18, 2024 | 22.14 | 22.20 | 22.14 | 22.20 | 22.20 | 200 |
Mar 15, 2024 | 21.92 | 22.00 | 21.92 | 21.96 | 21.96 | 700 |
Mar 14, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 400 |
Mar 13, 2024 | 21.52 | 21.52 | 21.42 | 21.42 | 21.42 | 500 |
Mar 12, 2024 | 21.87 | 21.87 | 21.81 | 21.81 | 21.81 | 400 |
Mar 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
Mar 08, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
Mar 07, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
Mar 06, 2024 | 22.34 | 22.34 | 22.31 | 22.31 | 22.31 | 200 |
Mar 05, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 200 |
Mar 04, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 200 |
Mar 01, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
Feb 29, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
Feb 28, 2024 | 21.87 | 22.01 | 21.87 | 21.98 | 21.98 | 600 |
Feb 27, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Feb 26, 2024 | 21.81 | 21.81 | 21.66 | 21.66 | 21.66 | 200 |
Feb 23, 2024 | 21.87 | 21.87 | 21.86 | 21.86 | 21.86 | 100 |
Feb 22, 2024 | 21.83 | 22.04 | 21.83 | 22.04 | 22.04 | 800 |
Feb 21, 2024 | 21.53 | 21.58 | 21.46 | 21.58 | 21.58 | 900 |
Feb 20, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
Feb 16, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 400 |
Feb 15, 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 200 |
Feb 14, 2024 | 21.39 | 21.40 | 21.39 | 21.40 | 21.40 | 400 |
Feb 13, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 200 |
Feb 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
Feb 09, 2024 | 22.34 | 22.35 | 22.34 | 22.35 | 22.35 | 200 |
Feb 08, 2024 | 22.49 | 22.49 | 22.46 | 22.46 | 22.46 | 200 |
Feb 07, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 200 |
Feb 06, 2024 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 200 |
Feb 05, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
Feb 02, 2024 | 22.97 | 22.97 | 22.96 | 22.96 | 22.96 | 200 |
Feb 01, 2024 | 23.08 | 23.08 | 23.06 | 23.06 | 23.06 | 300 |
Jan 31, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 200 |
Jan 30, 2024 | 22.89 | 22.95 | 22.89 | 22.95 | 22.95 | 100 |
Jan 29, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 200 |
Jan 26, 2024 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 200 |
Jan 25, 2024 | 23.35 | 23.38 | 23.34 | 23.34 | 23.34 | 300 |
Jan 24, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
Jan 23, 2024 | 22.89 | 22.99 | 22.89 | 22.99 | 22.99 | 300 |
Jan 22, 2024 | 23.22 | 23.22 | 23.12 | 23.18 | 23.18 | 500 |
Jan 19, 2024 | 23.82 | 23.82 | 23.71 | 23.71 | 23.71 | 900 |
Jan 18, 2024 | 23.75 | 23.75 | 23.68 | 23.68 | 23.68 | 200 |
Jan 17, 2024 | 24.02 | 24.02 | 23.86 | 23.86 | 23.86 | 600 |
Jan 16, 2024 | 24.15 | 24.15 | 23.86 | 23.86 | 23.86 | 1,900 |
Jan 12, 2024 | 24.60 | 24.60 | 24.54 | 24.54 | 24.54 | 200 |
Jan 11, 2024 | 24.17 | 24.54 | 24.16 | 24.33 | 24.33 | 5,100 |
Jan 10, 2024 | 23.68 | 24.00 | 23.68 | 23.69 | 23.69 | 5,300 |
Jan 09, 2024 | 24.55 | 24.68 | 24.55 | 24.68 | 24.68 | 2,100 |
Jan 08, 2024 | 23.80 | 24.05 | 23.80 | 24.05 | 24.05 | 1,100 |
Jan 05, 2024 | 23.64 | 23.94 | 23.64 | 23.94 | 23.94 | 300 |
Jan 04, 2024 | 23.30 | 23.51 | 23.30 | 23.51 | 23.51 | 500 |
Jan 03, 2024 | 22.74 | 22.84 | 22.74 | 22.84 | 22.84 | 200 |
Jan 02, 2024 | 22.72 | 22.72 | 22.64 | 22.64 | 22.64 | 200 |
Dec 29, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 300 |
Dec 28, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 100 |
Dec 27, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
Dec 26, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
Dec 22, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
Dec 21, 2023 | 22.95 | 23.07 | 22.95 | 23.06 | 23.06 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |