Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 21.02 | 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 | 1 |
Apr 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Apr 19, 2024 | 20.80 | 21.20 | 20.80 | 21.02 | 21.02 | 261 |
Apr 18, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
Apr 17, 2024 | 20.90 | 21.08 | 20.90 | 21.08 | 21.08 | 500 |
Apr 16, 2024 | 20.96 | 21.22 | 20.96 | 21.20 | 21.20 | 324 |
Apr 15, 2024 | 21.74 | 21.74 | 21.12 | 21.30 | 21.30 | 1,060 |
Apr 12, 2024 | 21.14 | 21.42 | 21.14 | 21.22 | 21.22 | 570 |
Apr 11, 2024 | 20.94 | 21.32 | 20.94 | 21.04 | 21.04 | 480 |
Apr 10, 2024 | 21.24 | 21.58 | 20.80 | 20.80 | 20.80 | 250 |
Apr 09, 2024 | 20.36 | 20.94 | 20.36 | 20.94 | 20.94 | 250 |
Apr 08, 2024 | 20.10 | 20.24 | 20.10 | 20.24 | 20.24 | 250 |
Apr 05, 2024 | 20.48 | 20.48 | 20.10 | 20.10 | 20.10 | 200 |
Apr 04, 2024 | 20.52 | 20.94 | 20.50 | 20.84 | 20.84 | 440 |
Apr 03, 2024 | 20.00 | 20.42 | 20.00 | 20.42 | 20.42 | 80 |
Apr 02, 2024 | 20.18 | 20.20 | 20.12 | 20.12 | 20.12 | 870 |
Mar 28, 2024 | 20.18 | 20.18 | 19.80 | 19.80 | 19.80 | 170 |
Mar 27, 2024 | 20.11 | 20.22 | 20.10 | 20.22 | 20.22 | 635 |
Mar 26, 2024 | 20.50 | 20.50 | 20.32 | 20.32 | 20.32 | 635 |
Mar 25, 2024 | 21.21 | 21.21 | 20.94 | 20.94 | 20.94 | 450 |
Mar 22, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Mar 21, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 21.07 | 160 |
Mar 20, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Mar 19, 2024 | 20.57 | 20.57 | 20.30 | 20.30 | 20.30 | 300 |
Mar 18, 2024 | 20.56 | 20.81 | 20.56 | 20.75 | 20.75 | 1,360 |
Mar 15, 2024 | 20.50 | 20.88 | 20.50 | 20.88 | 20.88 | 150 |
Mar 14, 2024 | 20.38 | 20.71 | 20.38 | 20.71 | 20.71 | 50 |
Mar 13, 2024 | 20.90 | 20.90 | 20.42 | 20.42 | 20.42 | 100 |
Mar 12, 2024 | 20.76 | 21.00 | 20.53 | 21.00 | 21.00 | 1,257 |
Mar 11, 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 20.55 | 1,000 |
Mar 08, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 07, 2024 | 19.57 | 20.38 | 19.57 | 20.38 | 20.38 | 665 |
Mar 06, 2024 | 19.51 | 19.90 | 19.50 | 19.90 | 19.90 | 205 |
Mar 05, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 252 |
Mar 04, 2024 | 20.07 | 20.07 | 19.90 | 19.90 | 19.90 | 5,020 |
Mar 01, 2024 | 19.28 | 19.69 | 19.28 | 19.69 | 19.69 | 200 |
Feb 29, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Feb 28, 2024 | 19.75 | 19.75 | 19.07 | 19.20 | 19.20 | 800 |
Feb 27, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Feb 26, 2024 | 19.83 | 19.83 | 19.26 | 19.26 | 19.26 | 1,201 |
Feb 23, 2024 | 19.74 | 20.03 | 19.74 | 20.03 | 20.03 | 1,475 |
Feb 22, 2024 | 19.86 | 19.86 | 19.70 | 19.71 | 19.71 | 130 |
Feb 21, 2024 | 19.84 | 19.88 | 19.68 | 19.88 | 19.88 | 655 |
Feb 20, 2024 | 20.04 | 20.04 | 19.86 | 19.90 | 19.90 | 155 |
Feb 19, 2024 | 20.50 | 20.50 | 20.21 | 20.21 | 20.21 | 144 |
Feb 16, 2024 | 20.70 | 20.70 | 20.01 | 20.36 | 20.36 | 567 |
Feb 15, 2024 | 20.66 | 21.03 | 20.66 | 20.90 | 20.90 | 472 |
Feb 14, 2024 | 20.60 | 20.76 | 20.60 | 20.67 | 20.67 | 2,105 |
Feb 13, 2024 | 20.95 | 21.12 | 20.55 | 20.55 | 20.55 | 540 |
Feb 12, 2024 | 20.43 | 20.92 | 20.43 | 20.92 | 20.92 | 160 |
Feb 09, 2024 | 20.69 | 20.69 | 20.50 | 20.58 | 20.58 | 15 |
Feb 08, 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 15 |
Feb 07, 2024 | 20.68 | 20.68 | 20.50 | 20.50 | 20.50 | 98 |
Feb 06, 2024 | 20.49 | 20.53 | 20.49 | 20.53 | 20.53 | 125 |
Feb 05, 2024 | 20.54 | 20.75 | 20.50 | 20.75 | 20.75 | 849 |
Feb 02, 2024 | 21.02 | 21.03 | 20.73 | 20.73 | 20.73 | 357 |
Feb 01, 2024 | 20.99 | 21.15 | 20.99 | 21.15 | 21.15 | 1,000 |
Jan 31, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jan 30, 2024 | 21.41 | 21.41 | 20.68 | 20.78 | 20.78 | 95 |
Jan 29, 2024 | 21.67 | 21.67 | 21.36 | 21.36 | 21.36 | 62 |
Jan 26, 2024 | 21.42 | 21.96 | 21.42 | 21.86 | 21.86 | 192 |
Jan 25, 2024 | 21.50 | 21.66 | 21.50 | 21.66 | 21.66 | 20 |
Jan 24, 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 2,050 |
Jan 23, 2024 | 21.01 | 21.67 | 21.01 | 21.67 | 21.67 | 349 |
Jan 22, 2024 | 20.76 | 20.79 | 20.76 | 20.79 | 20.79 | 97 |
Jan 19, 2024 | 20.85 | 20.85 | 20.79 | 20.79 | 20.79 | 100 |
Jan 18, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 25 |
Jan 17, 2024 | 21.18 | 21.18 | 20.79 | 20.79 | 20.79 | 515 |
Jan 16, 2024 | 21.38 | 21.46 | 21.38 | 21.46 | 21.46 | 40 |
Jan 15, 2024 | 21.93 | 21.93 | 21.50 | 21.64 | 21.64 | 125 |
Jan 12, 2024 | 21.96 | 21.96 | 21.92 | 21.92 | 21.92 | 25 |
Jan 11, 2024 | 22.17 | 22.22 | 22.10 | 22.10 | 22.10 | 700 |
Jan 10, 2024 | 21.93 | 22.28 | 21.82 | 22.28 | 22.28 | 857 |
Jan 09, 2024 | 23.38 | 23.38 | 22.21 | 22.21 | 22.21 | 54 |
Jan 08, 2024 | 24.19 | 24.19 | 23.83 | 23.83 | 23.83 | 130 |
Jan 05, 2024 | 23.97 | 24.05 | 23.79 | 23.96 | 23.96 | 774 |
Jan 04, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 03, 2024 | 24.67 | 24.67 | 23.65 | 23.65 | 23.65 | 288 |
Jan 02, 2024 | 24.88 | 24.88 | 24.45 | 24.45 | 24.45 | 335 |
Dec 29, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 28, 2023 | 24.94 | 25.24 | 24.94 | 25.24 | 25.24 | 724 |
Dec 27, 2023 | 24.70 | 25.01 | 24.70 | 24.89 | 24.89 | 800 |
Dec 22, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Dec 21, 2023 | 24.77 | 24.77 | 24.64 | 24.64 | 24.64 | 450 |
Dec 20, 2023 | 25.14 | 25.14 | 24.73 | 24.99 | 24.99 | 543 |
Dec 19, 2023 | 24.46 | 24.96 | 24.46 | 24.92 | 24.92 | 695 |
Dec 18, 2023 | 24.53 | 24.70 | 24.35 | 24.70 | 24.70 | 376 |
Dec 15, 2023 | 24.45 | 24.74 | 24.45 | 24.74 | 24.74 | 50 |
Dec 14, 2023 | 23.81 | 24.59 | 23.81 | 24.59 | 24.59 | 641 |
Dec 13, 2023 | 23.78 | 23.78 | 23.60 | 23.60 | 23.60 | 400 |
Dec 12, 2023 | 24.07 | 24.07 | 23.77 | 23.77 | 23.77 | 153 |
Dec 11, 2023 | 24.17 | 24.17 | 23.98 | 23.98 | 23.98 | 100 |
Dec 08, 2023 | 23.51 | 24.06 | 23.51 | 24.06 | 24.06 | 390 |
Dec 07, 2023 | 23.47 | 23.49 | 23.47 | 23.49 | 23.49 | 100 |
Dec 06, 2023 | 23.30 | 23.65 | 23.26 | 23.65 | 23.65 | 337 |
Dec 05, 2023 | 22.91 | 23.42 | 22.91 | 23.42 | 23.42 | 154 |
Dec 04, 2023 | 24.09 | 24.09 | 22.63 | 22.63 | 22.63 | 525 |
Dec 01, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |