Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.47 | 23.47 | 23.15 | 23.15 | 23.15 | 432 |
Apr 23, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 150 |
Apr 22, 2024 | 23.80 | 23.85 | 23.68 | 23.85 | 23.85 | 1,045 |
Apr 19, 2024 | 23.04 | 23.40 | 23.04 | 23.19 | 23.19 | 480 |
Apr 18, 2024 | 22.60 | 23.14 | 22.60 | 22.84 | 22.84 | 1,251 |
Apr 17, 2024 | 22.58 | 22.58 | 21.74 | 21.74 | 21.74 | 425 |
Apr 16, 2024 | 22.51 | 22.71 | 22.32 | 22.71 | 22.71 | 1,915 |
Apr 15, 2024 | 23.99 | 24.11 | 23.23 | 23.23 | 23.23 | 500 |
Apr 12, 2024 | 25.39 | 25.39 | 24.61 | 24.61 | 24.61 | 350 |
Apr 11, 2024 | 25.57 | 25.57 | 25.09 | 25.44 | 25.44 | 2,300 |
Apr 10, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 300 |
Apr 09, 2024 | 25.54 | 25.54 | 24.85 | 24.85 | 24.85 | 2,888 |
Apr 08, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 350 |
Apr 05, 2024 | 24.29 | 24.67 | 24.29 | 24.30 | 24.30 | 1,357 |
Apr 04, 2024 | 24.70 | 24.98 | 24.70 | 24.95 | 24.95 | 670 |
Apr 03, 2024 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | 400 |
Apr 02, 2024 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 4,990 |
Apr 01, 2024 | 25.42 | 25.42 | 24.70 | 25.29 | 25.29 | 1,564 |
Mar 28, 2024 | 25.69 | 25.88 | 25.52 | 25.52 | 25.52 | 303 |
Mar 27, 2024 | 25.57 | 25.57 | 24.85 | 24.85 | 24.85 | 304 |
Mar 26, 2024 | 25.20 | 25.31 | 25.15 | 25.15 | 25.15 | 1,507 |
Mar 25, 2024 | 24.26 | 25.60 | 24.26 | 25.60 | 25.60 | 5,249 |
Mar 22, 2024 | 22.86 | 23.22 | 22.79 | 23.04 | 23.04 | 1,359 |
Mar 21, 2024 | 24.10 | 24.10 | 23.46 | 23.52 | 23.52 | 4,165 |
Mar 20, 2024 | 22.98 | 24.03 | 22.54 | 24.03 | 24.03 | 1,460 |
Mar 19, 2024 | 23.06 | 23.51 | 22.60 | 23.51 | 23.51 | 1,662 |
Mar 18, 2024 | 24.59 | 24.61 | 24.25 | 24.27 | 24.27 | 3,495 |
Mar 15, 2024 | 24.92 | 25.52 | 24.50 | 24.77 | 24.77 | 3,170 |
Mar 14, 2024 | 26.29 | 26.29 | 24.87 | 25.11 | 25.11 | 5,274 |
Mar 13, 2024 | 26.06 | 26.64 | 26.06 | 26.64 | 26.64 | 3,360 |
Mar 12, 2024 | 26.21 | 26.23 | 24.92 | 25.75 | 25.75 | 4,784 |
Mar 11, 2024 | 26.22 | 26.40 | 25.86 | 26.23 | 26.23 | 14,825 |
Mar 08, 2024 | 24.66 | 25.18 | 24.10 | 25.09 | 25.09 | 4,645 |
Mar 07, 2024 | 24.39 | 24.63 | 24.19 | 24.63 | 24.63 | 2,845 |
Mar 06, 2024 | 24.22 | 24.54 | 23.71 | 24.27 | 24.27 | 13,065 |
Mar 05, 2024 | 24.51 | 25.08 | 21.82 | 22.45 | 22.45 | 9,382 |
Mar 04, 2024 | 23.70 | 24.56 | 23.70 | 24.56 | 24.56 | 49,181 |
Mar 01, 2024 | 22.63 | 22.82 | 22.23 | 22.82 | 22.82 | 6,250 |
Feb 29, 2024 | 22.85 | 22.95 | 21.96 | 22.55 | 22.55 | 17,075 |
Feb 28, 2024 | 21.81 | 23.28 | 21.50 | 21.78 | 21.78 | 45,607 |
Feb 27, 2024 | 20.60 | 20.82 | 20.48 | 20.53 | 20.53 | 20,709 |
Feb 26, 2024 | 18.75 | 19.81 | 18.75 | 19.81 | 19.81 | 9,492 |
Feb 23, 2024 | 18.39 | 18.55 | 18.37 | 18.46 | 18.46 | 6,574 |
Feb 22, 2024 | 18.54 | 18.82 | 18.54 | 18.82 | 18.82 | 7,800 |
Feb 21, 2024 | 18.48 | 18.52 | 18.36 | 18.37 | 18.37 | 6,220 |
Feb 20, 2024 | 18.98 | 18.98 | 18.49 | 18.97 | 18.97 | 4,924 |
Feb 16, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 320 |
Feb 15, 2024 | 19.02 | 19.04 | 18.66 | 18.66 | 18.66 | 11,607 |
Feb 14, 2024 | 18.82 | 18.86 | 18.55 | 18.64 | 18.64 | 11,490 |
Feb 13, 2024 | 17.77 | 17.86 | 17.43 | 17.80 | 17.80 | 9,635 |
Feb 12, 2024 | 17.46 | 18.03 | 17.46 | 18.03 | 18.03 | 3,991 |
Feb 09, 2024 | 17.03 | 17.43 | 17.03 | 17.26 | 17.26 | 3,117 |
Feb 08, 2024 | 16.34 | 16.53 | 16.29 | 16.49 | 16.49 | 6,415 |
Feb 07, 2024 | 15.66 | 16.00 | 15.53 | 15.93 | 15.93 | 4,530 |
Feb 06, 2024 | 15.55 | 15.68 | 15.46 | 15.62 | 15.62 | 3,881 |
Feb 05, 2024 | 15.51 | 15.52 | 15.44 | 15.45 | 15.45 | 700 |
Feb 02, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
Feb 01, 2024 | 15.36 | 15.67 | 15.36 | 15.57 | 15.57 | 4,700 |
Jan 31, 2024 | 15.78 | 15.78 | 15.50 | 15.50 | 15.50 | 215 |
Jan 30, 2024 | 15.74 | 15.82 | 15.69 | 15.82 | 15.82 | 7,100 |
Jan 29, 2024 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 4,700 |
Jan 26, 2024 | 14.97 | 15.31 | 14.90 | 15.15 | 15.15 | 6,800 |
Jan 25, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 425 |
Jan 24, 2024 | 14.48 | 14.48 | 14.38 | 14.38 | 14.38 | 5,704 |
Jan 23, 2024 | 14.24 | 14.24 | 14.23 | 14.23 | 14.23 | 2,000 |
Jan 22, 2024 | 14.71 | 14.78 | 14.42 | 14.60 | 14.60 | 9,683 |
Jan 19, 2024 | 14.58 | 15.26 | 14.58 | 15.18 | 15.18 | 1,990 |
Jan 18, 2024 | 15.49 | 15.49 | 14.78 | 14.81 | 14.81 | 10,270 |
Jan 17, 2024 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | 375 |
Jan 16, 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.59 | 4,373 |
Jan 15, 2024 | 15.42 | 15.66 | 15.42 | 15.66 | 15.66 | 225 |
Jan 12, 2024 | 16.54 | 16.54 | 15.65 | 15.95 | 15.95 | 6,711 |
Jan 11, 2024 | 17.44 | 17.89 | 16.73 | 16.78 | 16.78 | 8,630 |
Jan 10, 2024 | 16.39 | 17.06 | 16.39 | 16.65 | 16.65 | 5,181 |
Jan 09, 2024 | 17.07 | 17.07 | 16.92 | 17.05 | 17.05 | 3,433 |
Jan 08, 2024 | 16.40 | 17.20 | 16.35 | 17.01 | 17.01 | 8,497 |
Jan 05, 2024 | 15.91 | 16.00 | 15.81 | 16.00 | 16.00 | 3,000 |
Jan 04, 2024 | 16.10 | 16.11 | 16.05 | 16.05 | 16.05 | 6,600 |
Jan 03, 2024 | 15.46 | 15.84 | 15.45 | 15.57 | 15.57 | 4,614 |
Jan 02, 2024 | 16.50 | 16.50 | 16.32 | 16.32 | 16.32 | 1,605 |
Dec 29, 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 700 |
Dec 28, 2023 | 15.50 | 15.68 | 15.34 | 15.44 | 15.44 | 1,531 |
Dec 27, 2023 | 15.65 | 15.83 | 15.57 | 15.77 | 15.77 | 45,910 |
Dec 22, 2023 | 15.85 | 16.03 | 15.85 | 15.91 | 15.91 | 17,235 |
Dec 21, 2023 | 15.93 | 16.02 | 15.80 | 15.95 | 15.95 | 20,220 |
Dec 20, 2023 | 16.01 | 16.12 | 15.85 | 15.86 | 15.86 | 10,750 |
Dec 19, 2023 | 15.47 | 15.51 | 15.27 | 15.40 | 15.40 | 7,795 |
Dec 18, 2023 | 15.05 | 15.25 | 15.00 | 15.25 | 15.25 | 10,650 |
Dec 15, 2023 | 15.36 | 15.45 | 15.24 | 15.42 | 15.42 | 27,960 |
Dec 14, 2023 | 15.61 | 15.80 | 15.37 | 15.69 | 15.69 | 13,560 |
Dec 13, 2023 | 15.12 | 15.69 | 15.12 | 15.69 | 15.69 | 6,472 |
Dec 12, 2023 | 15.17 | 15.26 | 14.81 | 15.07 | 15.07 | 15,575 |
Dec 11, 2023 | 15.25 | 15.25 | 14.67 | 14.84 | 14.84 | 3,000 |
Dec 08, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
Dec 07, 2023 | 15.77 | 16.04 | 15.66 | 15.66 | 15.66 | 11,690 |
Dec 06, 2023 | 16.08 | 16.10 | 15.89 | 16.03 | 16.03 | 8,573 |
Dec 05, 2023 | 15.31 | 16.02 | 15.29 | 16.00 | 16.00 | 16,904 |
Dec 04, 2023 | 15.13 | 15.26 | 15.13 | 15.21 | 15.21 | 5,565 |
Dec 01, 2023 | 13.94 | 14.17 | 13.94 | 14.14 | 14.14 | 7,600 |
Nov 30, 2023 | 13.72 | 13.82 | 13.62 | 13.74 | 13.74 | 1,825 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |