Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 300 |
May 02, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4,000 |
May 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,000 |
Apr 30, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1,400 |
Apr 29, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 5,900 |
Apr 26, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 900 |
Apr 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,200 |
Apr 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,500 |
Apr 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4,500 |
Apr 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Apr 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,300 |
Apr 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 12,000 |
Apr 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,900 |
Apr 15, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1,800 |
Apr 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 300 |
Apr 11, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 400 |
Apr 10, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2,600 |
Apr 09, 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 21.92 | 5,000 |
Apr 08, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1,500 |
Apr 05, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 500 |
Apr 04, 2024 | 22.36 | 22.53 | 22.28 | 22.28 | 22.28 | 2,800 |
Apr 03, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 400 |
Apr 02, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2,900 |
Apr 01, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2,400 |
Mar 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 12,100 |
Mar 27, 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | 4,100 |
Mar 26, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3,700 |
Mar 25, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3,700 |
Mar 22, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 4,200 |
Mar 21, 2024 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | 8,300 |
Mar 20, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 2,200 |
Mar 19, 2024 | 22.80 | 22.80 | 22.52 | 22.52 | 22.52 | 11,000 |
Mar 18, 2024 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 8,500 |
Mar 15, 2024 | 23.27 | 23.27 | 22.90 | 22.90 | 22.90 | 4,500 |
Mar 14, 2024 | 24.18 | 24.19 | 23.99 | 24.19 | 24.19 | 28,300 |
Mar 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4,900 |
Mar 12, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,500 |
Mar 11, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 5,700 |
Mar 08, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Mar 07, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,500 |
Mar 06, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1,500 |
Mar 05, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1,000 |
Mar 04, 2024 | 26.37 | 26.48 | 26.37 | 26.48 | 26.48 | 900 |
Mar 01, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 29, 2024 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | 6,400 |
Feb 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,400 |
Feb 27, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,800 |
Feb 26, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 8,200 |
Feb 23, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 3,200 |
Feb 22, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 19,400 |
Feb 21, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,400 |
Feb 20, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,000 |
Feb 16, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 15, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 300 |
Feb 14, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,600 |
Feb 13, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1,700 |
Feb 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 400 |
Feb 09, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 400 |
Feb 08, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 07, 2024 | 26.70 | 26.77 | 26.70 | 26.77 | 26.77 | 1,400 |
Feb 06, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 900 |
Feb 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Feb 02, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Feb 01, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 600 |
Jan 31, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 900 |
Jan 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 300 |
Jan 29, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 400 |
Jan 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,400 |
Jan 25, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 3,600 |
Jan 24, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 900 |
Jan 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,600 |
Jan 22, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3,400 |
Jan 19, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 400 |
Jan 18, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1,600 |
Jan 17, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 3,200 |
Jan 16, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 3,500 |
Jan 12, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 6,500 |
Jan 11, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1,600 |
Jan 10, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 5,200 |
Jan 09, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 08, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2,600 |
Jan 05, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 04, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4,800 |
Jan 03, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 9,000 |
Jan 02, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 8,600 |
Dec 29, 2023 | 25.77 | 26.75 | 25.77 | 26.75 | 26.75 | 900 |
Dec 28, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1,800 |
Dec 27, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 6,500 |
Dec 26, 2023 | 24.02 | 25.00 | 24.02 | 25.00 | 25.00 | 300 |
Dec 22, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Dec 21, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1,600 |
Dec 20, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 4,400 |
Dec 19, 2023 | 26.16 | 26.22 | 26.16 | 26.22 | 26.22 | 1,000 |
Dec 18, 2023 | 25.81 | 25.85 | 25.81 | 25.83 | 25.83 | 2,800 |
Dec 15, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 500 |
Dec 14, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1,000 |
Dec 13, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 6,600 |
Dec 12, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 5,800 |
Dec 11, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |