Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 24, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 23, 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 500 |
Apr 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
Apr 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
Apr 18, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 500 |
Apr 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 300 |
Apr 16, 2024 | 23.72 | 23.72 | 23.04 | 23.26 | 23.26 | 2,700 |
Apr 15, 2024 | 24.05 | 24.05 | 23.84 | 23.84 | 23.84 | 31,900 |
Apr 12, 2024 | 23.88 | 24.03 | 23.88 | 24.03 | 24.03 | 1,900 |
Apr 11, 2024 | 24.31 | 24.40 | 24.19 | 24.40 | 24.40 | 1,800 |
Apr 10, 2024 | 24.43 | 24.52 | 24.03 | 24.03 | 24.03 | 35,500 |
Apr 09, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Apr 08, 2024 | 24.80 | 24.90 | 23.88 | 24.85 | 24.85 | 83,900 |
Apr 05, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Apr 04, 2024 | 25.45 | 25.50 | 25.22 | 25.22 | 25.22 | 7,100 |
Apr 03, 2024 | 25.46 | 25.46 | 25.19 | 25.19 | 25.19 | 1,100 |
Apr 02, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 15,300 |
Apr 01, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 5,000 |
Mar 28, 2024 | 25.35 | 25.38 | 25.25 | 25.25 | 25.25 | 1,500 |
Mar 27, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Mar 25, 2024 | 25.56 | 25.56 | 25.28 | 25.50 | 25.50 | 4,400 |
Mar 22, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Mar 21, 2024 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 500 |
Mar 20, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 19, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 59,500 |
Mar 18, 2024 | 24.80 | 25.23 | 24.80 | 25.23 | 25.23 | 14,200 |
Mar 15, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Mar 14, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 94,600 |
Mar 13, 2024 | 26.15 | 26.60 | 25.85 | 26.60 | 26.60 | 5,500 |
Mar 12, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 28,700 |
Mar 11, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 2,800 |
Mar 08, 2024 | 25.66 | 25.66 | 25.55 | 25.60 | 25.60 | 1,600 |
Mar 07, 2024 | 25.35 | 25.75 | 25.35 | 25.38 | 25.38 | 1,300 |
Mar 06, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 400 |
Mar 05, 2024 | 24.29 | 25.04 | 24.29 | 25.04 | 25.04 | 2,400 |
Mar 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 9,300 |
Mar 01, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 500 |
Feb 29, 2024 | 24.85 | 25.18 | 24.85 | 25.18 | 25.18 | 1,700 |
Feb 28, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 27, 2024 | 25.06 | 25.06 | 24.83 | 24.83 | 24.83 | 800 |
Feb 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 700 |
Feb 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 900 |
Feb 22, 2024 | 25.11 | 25.11 | 24.60 | 24.60 | 24.60 | 600 |
Feb 21, 2024 | 24.59 | 24.59 | 24.14 | 24.14 | 24.14 | 400 |
Feb 20, 2024 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | 56,700 |
Feb 16, 2024 | 24.09 | 24.55 | 24.09 | 24.15 | 24.15 | 4,000 |
Feb 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,200 |
Feb 14, 2024 | 23.75 | 23.75 | 23.48 | 23.49 | 23.49 | 1,600 |
Feb 13, 2024 | 23.62 | 23.64 | 23.18 | 23.25 | 23.25 | 2,500 |
Feb 12, 2024 | 23.66 | 23.75 | 23.66 | 23.75 | 23.75 | 600 |
Feb 09, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Feb 08, 2024 | 23.63 | 23.63 | 23.36 | 23.36 | 23.36 | 4,800 |
Feb 07, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 600 |
Feb 06, 2024 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1,800 |
Feb 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 700 |
Feb 02, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Feb 01, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1,400 |
Jan 31, 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 400 |
Jan 30, 2024 | 23.32 | 23.59 | 23.32 | 23.59 | 23.59 | 600 |
Jan 29, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 26, 2024 | 23.17 | 23.17 | 23.03 | 23.03 | 23.03 | 8,600 |
Jan 25, 2024 | 22.92 | 23.00 | 22.80 | 22.80 | 22.80 | 10,300 |
Jan 24, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
Jan 23, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
Jan 22, 2024 | 22.77 | 22.77 | 22.44 | 22.44 | 22.44 | 4,600 |
Jan 19, 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 1,400 |
Jan 18, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 10,000 |
Jan 17, 2024 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 54,600 |
Jan 16, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Jan 12, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Jan 11, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1,000 |
Jan 10, 2024 | 22.19 | 22.42 | 22.13 | 22.41 | 22.41 | 32,600 |
Jan 09, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Jan 08, 2024 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | 600 |
Jan 05, 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 11,400 |
Jan 04, 2024 | 22.25 | 22.52 | 22.25 | 22.52 | 22.52 | 9,800 |
Jan 03, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 600 |
Jan 02, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Dec 29, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Dec 28, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1,200 |
Dec 27, 2023 | 23.18 | 23.19 | 23.15 | 23.15 | 23.15 | 5,500 |
Dec 26, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Dec 22, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 200 |
Dec 21, 2023 | 22.26 | 23.09 | 22.24 | 22.24 | 22.24 | 5,000 |
Dec 20, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 35,400 |
Dec 19, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
Dec 18, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 12,500 |
Dec 15, 2023 | 22.61 | 22.61 | 21.86 | 22.00 | 22.00 | 13,700 |
Dec 14, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 13, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Dec 12, 2023 | 21.70 | 21.70 | 21.49 | 21.49 | 21.49 | 600 |
Dec 11, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Dec 08, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
Dec 07, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 800 |
Dec 06, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 2,200 |
Dec 05, 2023 | 21.02 | 21.02 | 21.00 | 21.00 | 21.00 | 1,600 |
Dec 04, 2023 | 20.82 | 20.87 | 20.82 | 20.87 | 20.87 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |