Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 21.50 | 21.75 | 21.75 | 21.75 | 21.75 | 70 |
May 01, 2024 | 20.50 | 21.37 | 20.49 | 21.37 | 21.37 | 4,100 |
Apr 30, 2024 | 21.60 | 21.85 | 19.56 | 20.63 | 20.63 | 8,000 |
Apr 29, 2024 | 22.00 | 22.20 | 21.68 | 21.68 | 21.68 | 10,600 |
Apr 26, 2024 | 21.45 | 22.89 | 21.39 | 21.94 | 21.94 | 8,700 |
Apr 25, 2024 | 21.00 | 21.67 | 20.70 | 21.36 | 21.36 | 2,500 |
Apr 24, 2024 | 19.64 | 20.78 | 19.39 | 20.78 | 20.78 | 8,000 |
Apr 23, 2024 | 20.15 | 20.15 | 19.85 | 19.85 | 19.85 | 3,000 |
Apr 22, 2024 | 21.14 | 21.54 | 20.95 | 21.15 | 21.15 | 9,600 |
Apr 19, 2024 | 21.95 | 21.95 | 21.14 | 21.14 | 21.14 | 3,000 |
Apr 18, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 300 |
Apr 17, 2024 | 21.77 | 22.02 | 21.77 | 22.02 | 22.02 | 6,200 |
Apr 16, 2024 | 22.78 | 22.78 | 21.30 | 21.78 | 21.78 | 4,100 |
Apr 15, 2024 | 22.81 | 22.81 | 22.00 | 22.67 | 22.67 | 4,100 |
Apr 12, 2024 | 21.28 | 22.30 | 21.28 | 21.96 | 21.96 | 9,600 |
Apr 11, 2024 | 19.40 | 21.63 | 19.27 | 21.60 | 21.60 | 5,800 |
Apr 10, 2024 | 19.97 | 20.48 | 19.12 | 19.32 | 19.32 | 10,200 |
Apr 09, 2024 | 21.00 | 21.60 | 20.26 | 20.35 | 20.35 | 12,600 |
Apr 08, 2024 | 21.55 | 21.65 | 20.74 | 20.86 | 20.86 | 9,400 |
Apr 05, 2024 | 22.69 | 22.75 | 21.16 | 21.51 | 21.51 | 13,400 |
Apr 04, 2024 | 22.60 | 25.08 | 22.60 | 22.79 | 22.79 | 15,000 |
Apr 03, 2024 | 21.35 | 22.60 | 21.35 | 22.45 | 22.45 | 7,000 |
Apr 02, 2024 | 19.97 | 21.50 | 19.77 | 21.48 | 21.48 | 12,600 |
Apr 01, 2024 | 22.40 | 22.40 | 20.74 | 20.87 | 20.87 | 5,600 |
Mar 28, 2024 | 21.19 | 22.49 | 21.17 | 22.45 | 22.45 | 6,000 |
Mar 27, 2024 | 21.50 | 22.30 | 20.86 | 21.49 | 21.49 | 2,500 |
Mar 26, 2024 | 22.59 | 22.63 | 21.23 | 21.42 | 21.42 | 7,100 |
Mar 25, 2024 | 22.89 | 24.05 | 22.20 | 22.51 | 22.51 | 12,700 |
Mar 22, 2024 | 21.40 | 22.89 | 21.30 | 22.89 | 22.89 | 5,600 |
Mar 21, 2024 | 22.65 | 22.75 | 21.34 | 21.60 | 21.60 | 4,700 |
Mar 20, 2024 | 19.98 | 22.30 | 19.98 | 22.30 | 22.30 | 4,600 |
Mar 19, 2024 | 20.55 | 22.30 | 19.77 | 20.69 | 20.69 | 5,700 |
Mar 18, 2024 | 21.84 | 21.84 | 21.09 | 21.09 | 21.09 | 500 |
Mar 15, 2024 | 24.40 | 24.48 | 21.75 | 21.75 | 21.75 | 13,300 |
Mar 14, 2024 | 24.60 | 25.30 | 23.60 | 24.38 | 24.38 | 4,200 |
Mar 13, 2024 | 22.05 | 24.60 | 21.80 | 24.60 | 24.60 | 5,500 |
Mar 12, 2024 | 20.40 | 22.57 | 20.27 | 22.39 | 22.39 | 3,400 |
Mar 11, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
Mar 08, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 400 |
Mar 07, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
Mar 06, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Mar 05, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 200 |
Mar 04, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
Mar 01, 2024 | 22.69 | 23.00 | 21.88 | 22.05 | 22.05 | 5,000 |
Feb 29, 2024 | 23.04 | 23.40 | 22.75 | 23.40 | 23.40 | 3,800 |
Feb 28, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 300 |
Feb 27, 2024 | 23.21 | 24.46 | 22.93 | 23.65 | 23.65 | 6,900 |
Feb 26, 2024 | 22.10 | 23.85 | 22.10 | 23.48 | 23.48 | 6,300 |
Feb 23, 2024 | 20.77 | 21.70 | 20.73 | 21.70 | 21.70 | 1,900 |
Feb 22, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 21, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 20, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
Feb 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Feb 15, 2024 | 22.00 | 22.00 | 21.00 | 21.02 | 21.02 | 5,100 |
Feb 14, 2024 | 20.11 | 21.80 | 20.06 | 21.49 | 21.49 | 3,500 |
Feb 13, 2024 | 20.53 | 20.94 | 20.30 | 20.30 | 20.30 | 1,100 |
Feb 12, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Feb 09, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Feb 08, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
Feb 07, 2024 | 22.00 | 23.50 | 22.00 | 22.27 | 22.27 | 2,300 |
Feb 06, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Feb 05, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Feb 02, 2024 | 21.45 | 22.64 | 21.45 | 22.64 | 22.64 | 1,300 |
Feb 01, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jan 31, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 900 |
Jan 30, 2024 | 23.08 | 24.80 | 23.08 | 23.40 | 23.40 | 1,700 |
Jan 29, 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1,300 |
Jan 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
Jan 25, 2024 | 23.45 | 24.50 | 23.45 | 24.50 | 24.50 | 400 |
Jan 24, 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 23.43 | 11,900 |
Jan 23, 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 24.90 | 8,100 |
Jan 22, 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 25.00 | 1,600 |
Jan 19, 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 25.14 | 1,700 |
Jan 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 700 |
Jan 17, 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 24.59 | 6,400 |
Jan 16, 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 24.20 | 6,900 |
Jan 12, 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 24.98 | 6,700 |
Jan 11, 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 25.00 | 1,800 |
Jan 10, 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 24.70 | 1,100 |
Jan 09, 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 23.60 | 6,400 |
Jan 08, 2024 | 22.13 | 22.30 | 19.70 | 21.88 | 21.88 | 4,200 |
Jan 05, 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 21.77 | 500 |
Jan 04, 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 20.59 | 4,400 |
Jan 03, 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 20.32 | 2,600 |
Jan 02, 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 300 |
Dec 29, 2023 | 16.65 | 19.65 | 16.65 | 19.65 | 19.65 | 2,500 |
Dec 28, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Dec 27, 2023 | 17.90 | 17.90 | 16.27 | 17.00 | 17.00 | 2,800 |
Dec 26, 2023 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | 500 |
Dec 22, 2023 | 17.00 | 17.25 | 16.57 | 16.70 | 16.70 | 3,500 |
Dec 21, 2023 | 17.01 | 17.50 | 17.01 | 17.50 | 17.50 | 800 |
Dec 20, 2023 | 17.59 | 18.48 | 16.77 | 16.77 | 16.77 | 1,900 |
Dec 19, 2023 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 1,400 |
Dec 18, 2023 | 19.71 | 20.00 | 17.69 | 18.00 | 18.00 | 4,400 |
Dec 15, 2023 | 20.01 | 20.37 | 18.90 | 18.90 | 18.90 | 1,400 |
Dec 14, 2023 | 23.44 | 24.17 | 20.40 | 20.40 | 20.40 | 9,300 |
Dec 13, 2023 | 20.11 | 22.10 | 20.11 | 22.10 | 22.10 | 1,300 |
Dec 12, 2023 | 19.20 | 20.77 | 18.99 | 20.77 | 20.77 | 2,800 |
Dec 11, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
Dec 08, 2023 | 20.80 | 21.50 | 20.03 | 20.03 | 20.03 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |