Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | 500 |
Apr 25, 2024 | 21.41 | 21.61 | 21.41 | 21.56 | 21.56 | 400 |
Apr 24, 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 700 |
Apr 23, 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 22.02 | 600 |
Apr 22, 2024 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | 200 |
Apr 19, 2024 | 21.90 | 21.90 | 21.57 | 21.58 | 21.58 | 4,800 |
Apr 18, 2024 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | 200 |
Apr 17, 2024 | 22.10 | 22.18 | 22.10 | 22.11 | 22.11 | 400 |
Apr 16, 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 22.26 | 500 |
Apr 15, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Apr 12, 2024 | 22.97 | 23.06 | 22.73 | 22.73 | 22.73 | 1,901 |
Apr 11, 2024 | 22.96 | 23.12 | 22.96 | 23.12 | 23.12 | 200 |
Apr 10, 2024 | 22.70 | 22.81 | 22.70 | 22.75 | 22.75 | 1,330 |
Apr 09, 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 350 |
Apr 08, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,400 |
Apr 05, 2024 | 22.62 | 22.79 | 22.62 | 22.75 | 22.75 | 1,005 |
Apr 04, 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 900 |
Apr 03, 2024 | 22.52 | 22.58 | 22.52 | 22.52 | 22.52 | 1,500 |
Apr 02, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Apr 01, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
Mar 28, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Mar 27, 2024 | 22.60 | 22.62 | 22.54 | 22.54 | 22.54 | 300 |
Mar 26, 2024 | 22.83 | 22.87 | 22.82 | 22.87 | 22.87 | 3,000 |
Mar 25, 2024 | 22.74 | 22.74 | 22.69 | 22.73 | 22.73 | 401 |
Mar 22, 2024 | 22.82 | 22.82 | 22.72 | 22.78 | 22.78 | 700 |
Mar 21, 2024 | 22.77 | 22.86 | 22.73 | 22.73 | 22.73 | 1,201 |
Mar 20, 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.50 | 400 |
Mar 19, 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 22.25 | 2,400 |
Mar 18, 2024 | 22.18 | 22.34 | 22.18 | 22.24 | 22.24 | 3,100 |
Mar 15, 2024 | 22.09 | 22.09 | 21.99 | 22.00 | 22.00 | 900 |
Mar 14, 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 22.28 | 2,700 |
Mar 13, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Mar 12, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Mar 11, 2024 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 200 |
Mar 08, 2024 | 22.43 | 22.43 | 22.19 | 22.22 | 22.22 | 501 |
Mar 07, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 200 |
Mar 06, 2024 | 22.04 | 22.04 | 22.01 | 22.04 | 22.04 | 600 |
Mar 05, 2024 | 21.88 | 21.95 | 21.88 | 21.95 | 21.95 | 600 |
Mar 04, 2024 | 22.71 | 22.71 | 22.51 | 22.53 | 22.53 | 504 |
Mar 01, 2024 | 22.50 | 22.60 | 22.49 | 22.60 | 22.60 | 1,500 |
Feb 29, 2024 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 6,300 |
Feb 28, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Feb 27, 2024 | 22.16 | 22.16 | 22.11 | 22.11 | 22.11 | 400 |
Feb 26, 2024 | 22.06 | 22.07 | 22.03 | 22.03 | 22.03 | 701 |
Feb 23, 2024 | 22.11 | 22.11 | 22.01 | 22.01 | 22.01 | 400 |
Feb 22, 2024 | 21.79 | 21.91 | 21.79 | 21.91 | 21.91 | 522 |
Feb 21, 2024 | 21.49 | 21.49 | 21.33 | 21.33 | 21.33 | 1,010 |
Feb 20, 2024 | 21.52 | 21.57 | 21.51 | 21.51 | 21.51 | 770 |
Feb 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
Feb 15, 2024 | 22.13 | 22.24 | 22.13 | 22.23 | 22.23 | 900 |
Feb 14, 2024 | 22.24 | 22.24 | 22.09 | 22.18 | 22.18 | 1,200 |
Feb 13, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 400 |
Feb 12, 2024 | 22.46 | 22.46 | 22.24 | 22.24 | 22.24 | 2,705 |
Feb 09, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 200 |
Feb 08, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 200 |
Feb 07, 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 21.81 | 723 |
Feb 06, 2024 | 21.62 | 21.72 | 21.62 | 21.72 | 21.72 | 222 |
Feb 05, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Feb 02, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
Feb 01, 2024 | 20.96 | 21.05 | 20.96 | 21.05 | 21.05 | 400 |
Jan 31, 2024 | 21.29 | 21.29 | 20.96 | 20.96 | 20.96 | 4,657 |
Jan 30, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 520 |
Jan 29, 2024 | 21.55 | 21.60 | 21.55 | 21.59 | 21.59 | 1,062 |
Jan 26, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 900 |
Jan 25, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 308 |
Jan 24, 2024 | 21.38 | 21.50 | 21.34 | 21.34 | 21.34 | 2,570 |
Jan 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
Jan 22, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 100 |
Jan 19, 2024 | 20.71 | 20.89 | 20.70 | 20.88 | 20.88 | 14,205 |
Jan 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
Jan 17, 2024 | 20.28 | 20.38 | 20.28 | 20.38 | 20.38 | 2,600 |
Jan 16, 2024 | 20.47 | 20.47 | 20.34 | 20.40 | 20.40 | 1,900 |
Jan 15, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 200 |
Jan 12, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
Jan 11, 2024 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 1,800 |
Jan 10, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Jan 09, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
Jan 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
Jan 05, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 04, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 03, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 100 |
Jan 02, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Dec 29, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Dec 28, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Dec 27, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,735 |
Dec 22, 2023 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | 300 |
Dec 21, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
Dec 20, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 500 |
Dec 19, 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 700 |
Dec 18, 2023 | 20.15 | 20.30 | 20.14 | 20.30 | 20.30 | 3,135 |
Dec 15, 2023 | 19.88 | 19.92 | 19.88 | 19.92 | 19.92 | 10,050 |
Dec 14, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1,200 |
Dec 13, 2023 | 19.62 | 19.64 | 19.62 | 19.64 | 19.64 | 1,600 |
Dec 12, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 11, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 08, 2023 | 19.37 | 19.40 | 19.37 | 19.40 | 19.40 | 1,831 |
Dec 07, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Dec 06, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
Dec 05, 2023 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 4,500 |
Dec 04, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |