Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
Apr 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
Apr 15, 2024 | 23.95 | 23.95 | 23.72 | 23.78 | 23.78 | 700 |
Apr 12, 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 23.78 | 200 |
Apr 11, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
Apr 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Apr 09, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
Apr 08, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2,100 |
Apr 05, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Apr 04, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
Apr 03, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
Apr 02, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
Apr 01, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
Mar 28, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
Mar 27, 2024 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 1,100 |
Mar 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Mar 25, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
Mar 22, 2024 | 24.19 | 24.19 | 23.96 | 23.96 | 23.96 | 600 |
Mar 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 700 |
Mar 20, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1,000 |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
Mar 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
Mar 15, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 800 |
Mar 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
Mar 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
Mar 12, 2024 | 23.77 | 23.77 | 23.65 | 23.71 | 23.71 | 700 |
Mar 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
Mar 08, 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 200 |
Mar 07, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
Mar 06, 2024 | 23.04 | 23.04 | 22.92 | 22.92 | 22.92 | 500 |
Mar 05, 2024 | 22.72 | 22.72 | 22.65 | 22.65 | 22.65 | 3,800 |
Mar 04, 2024 | 23.03 | 23.03 | 22.91 | 22.91 | 22.91 | 900 |
Mar 01, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
Feb 29, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
Feb 28, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.62 | 300 |
Feb 27, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 200 |
Feb 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
Feb 23, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
Feb 22, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 700 |
Feb 21, 2024 | 22.83 | 22.83 | 22.75 | 22.78 | 22.78 | 700 |
Feb 20, 2024 | 22.83 | 22.83 | 22.71 | 22.71 | 22.71 | 1,400 |
Feb 16, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2,300 |
Feb 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 500 |
Feb 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
Feb 13, 2024 | 22.47 | 22.54 | 22.41 | 22.41 | 22.41 | 1,900 |
Feb 12, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2,000 |
Feb 09, 2024 | 22.61 | 22.69 | 22.48 | 22.69 | 22.69 | 1,100 |
Feb 08, 2024 | 22.66 | 22.69 | 22.66 | 22.66 | 22.66 | 2,000 |
Feb 07, 2024 | 22.72 | 22.72 | 22.62 | 22.68 | 22.68 | 3,300 |
Feb 06, 2024 | 22.49 | 22.57 | 22.45 | 22.57 | 22.57 | 4,200 |
Feb 05, 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 3,100 |
Feb 02, 2024 | 22.45 | 22.45 | 22.17 | 22.26 | 22.26 | 3,600 |
Feb 01, 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 22.69 | 3,400 |
Jan 31, 2024 | 22.78 | 22.82 | 22.51 | 22.51 | 22.51 | 3,300 |
Jan 30, 2024 | 22.63 | 22.70 | 22.62 | 22.68 | 22.68 | 11,900 |
Jan 29, 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 3,000 |
Jan 26, 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | 3,100 |
Jan 25, 2024 | 23.15 | 23.15 | 22.87 | 22.87 | 22.87 | 4,000 |
Jan 24, 2024 | 23.51 | 23.52 | 23.27 | 23.27 | 23.27 | 5,000 |
Jan 23, 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 23.08 | 3,700 |
Jan 22, 2024 | 22.85 | 22.86 | 22.78 | 22.84 | 22.84 | 5,500 |
Jan 19, 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 3,200 |
Jan 18, 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | 3,200 |
Jan 17, 2024 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 3,000 |
Jan 16, 2024 | 23.94 | 23.94 | 23.80 | 23.82 | 23.82 | 4,100 |
Jan 12, 2024 | 24.31 | 24.38 | 24.31 | 24.36 | 24.36 | 3,200 |
Jan 11, 2024 | 24.45 | 24.55 | 24.42 | 24.45 | 24.45 | 11,000 |
Jan 10, 2024 | 25.23 | 25.23 | 24.39 | 24.42 | 24.42 | 3,000 |
Jan 09, 2024 | 24.99 | 24.99 | 24.52 | 24.53 | 24.53 | 3,500 |
Jan 08, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 |
Jan 05, 2024 | 24.99 | 25.21 | 24.96 | 25.01 | 25.01 | 36,400 |
Jan 04, 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 20,500 |
Jan 03, 2024 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 20,700 |
Jan 02, 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | 20,200 |
Dec 29, 2023 | 25.86 | 25.86 | 25.68 | 25.72 | 25.72 | 20,600 |
Dec 28, 2023 | 26.06 | 26.08 | 25.84 | 25.84 | 25.84 | 19,600 |
Dec 27, 2023 | 25.58 | 25.59 | 25.55 | 25.56 | 25.56 | 20,500 |
Dec 26, 2023 | 25.48 | 25.53 | 25.46 | 25.46 | 25.46 | 20,000 |
Dec 22, 2023 | 25.46 | 25.46 | 25.33 | 25.34 | 25.34 | 20,600 |
Dec 21, 2023 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |