Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.39 | 24.84 | 24.39 | 24.84 | 24.84 | 200 |
Apr 18, 2024 | 24.07 | 24.95 | 24.07 | 24.95 | 24.95 | 1,000 |
Apr 17, 2024 | 24.23 | 24.34 | 24.23 | 24.34 | 24.34 | 30 |
Apr 16, 2024 | 24.49 | 24.49 | 24.39 | 24.39 | 24.39 | 50 |
Apr 15, 2024 | 25.98 | 25.98 | 24.77 | 24.77 | 24.77 | 1,939 |
Apr 12, 2024 | 25.42 | 26.50 | 25.42 | 26.31 | 26.31 | 2,200 |
Apr 11, 2024 | 25.00 | 26.10 | 25.00 | 25.41 | 25.41 | 2,470 |
Apr 10, 2024 | 25.03 | 25.03 | 24.76 | 24.76 | 24.76 | 130 |
Apr 09, 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 175 |
Apr 08, 2024 | 25.07 | 25.26 | 25.07 | 25.26 | 25.26 | 1,000 |
Apr 05, 2024 | 25.03 | 25.10 | 25.03 | 25.05 | 25.05 | 300 |
Apr 04, 2024 | 25.13 | 25.55 | 25.13 | 25.55 | 25.55 | 3,442 |
Apr 03, 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 25.30 | 860 |
Apr 02, 2024 | 24.95 | 24.95 | 24.82 | 24.88 | 24.88 | 1,160 |
Mar 28, 2024 | 24.20 | 24.85 | 24.20 | 24.85 | 24.85 | 1,358 |
Mar 27, 2024 | 24.09 | 24.20 | 24.09 | 24.20 | 24.20 | 290 |
Mar 26, 2024 | 24.03 | 24.25 | 24.03 | 24.17 | 24.17 | 2,437 |
Mar 25, 2024 | 24.18 | 24.36 | 24.18 | 24.36 | 24.36 | 1,000 |
Mar 22, 2024 | 24.27 | 24.76 | 24.27 | 24.76 | 24.76 | 320 |
Mar 21, 2024 | 24.17 | 24.35 | 24.17 | 24.35 | 24.35 | 100 |
Mar 20, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 19, 2024 | 23.53 | 24.17 | 23.53 | 24.17 | 24.17 | 1,485 |
Mar 18, 2024 | 23.68 | 24.00 | 23.61 | 23.61 | 23.61 | 8,028 |
Mar 15, 2024 | 23.39 | 23.79 | 23.39 | 23.79 | 23.79 | 860 |
Mar 14, 2024 | 23.64 | 23.64 | 23.40 | 23.43 | 23.43 | 1,380 |
Mar 13, 2024 | 23.60 | 23.76 | 23.60 | 23.76 | 23.76 | 100 |
Mar 12, 2024 | 23.30 | 23.74 | 23.30 | 23.70 | 23.70 | 1,121 |
Mar 11, 2024 | 23.14 | 23.28 | 23.14 | 23.28 | 23.28 | 545 |
Mar 08, 2024 | 23.10 | 23.27 | 23.10 | 23.27 | 23.27 | 203 |
Mar 07, 2024 | 22.60 | 23.13 | 22.60 | 23.13 | 23.13 | 20 |
Mar 06, 2024 | 22.62 | 23.09 | 22.62 | 22.81 | 22.81 | 1,280 |
Mar 05, 2024 | 22.58 | 22.62 | 22.58 | 22.62 | 22.62 | 5 |
Mar 04, 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 1,000 |
Mar 01, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Feb 29, 2024 | 22.45 | 22.52 | 22.45 | 22.52 | 22.52 | 100 |
Feb 28, 2024 | 22.22 | 22.64 | 22.22 | 22.54 | 22.54 | 281 |
Feb 27, 2024 | 22.15 | 22.36 | 22.15 | 22.24 | 22.24 | 2,240 |
Feb 26, 2024 | 22.40 | 22.40 | 22.17 | 22.26 | 22.26 | 2,101 |
Feb 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Feb 22, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Feb 21, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Feb 20, 2024 | 21.79 | 22.17 | 21.79 | 22.17 | 22.17 | 925 |
Feb 19, 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 21.94 | 46 |
Feb 16, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | 500 |
Feb 15, 2024 | 21.70 | 21.88 | 21.68 | 21.88 | 21.88 | 150 |
Feb 14, 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 21.59 | 168 |
Feb 13, 2024 | 21.75 | 21.83 | 21.43 | 21.55 | 21.55 | 960 |
Feb 12, 2024 | 21.92 | 21.92 | 21.75 | 21.76 | 21.76 | 1,723 |
Feb 09, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Feb 08, 2024 | 21.65 | 22.45 | 21.65 | 22.14 | 22.14 | 3,700 |
Feb 07, 2024 | 22.44 | 22.44 | 21.95 | 22.06 | 22.06 | 3,751 |
Feb 06, 2024 | 22.82 | 22.82 | 22.51 | 22.57 | 22.57 | 96 |
Feb 05, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Feb 02, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 23.13 | 110 |
Feb 01, 2024 | 23.76 | 23.76 | 23.30 | 23.37 | 23.37 | 11,954 |
Jan 31, 2024 | 23.97 | 24.00 | 23.90 | 23.90 | 23.90 | 1,170 |
Jan 30, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Jan 29, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Jan 26, 2024 | 23.53 | 23.85 | 23.53 | 23.78 | 23.78 | 155 |
Jan 25, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 24, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 23, 2024 | 23.37 | 23.38 | 23.36 | 23.36 | 23.36 | 2,637 |
Jan 22, 2024 | 23.40 | 23.47 | 23.39 | 23.39 | 23.39 | 487 |
Jan 19, 2024 | 23.18 | 23.18 | 23.14 | 23.14 | 23.14 | 150 |
Jan 18, 2024 | 23.05 | 23.22 | 23.05 | 23.06 | 23.06 | 495 |
Jan 17, 2024 | 22.83 | 22.83 | 22.61 | 22.61 | 22.61 | 104 |
Jan 16, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Jan 15, 2024 | 23.48 | 23.48 | 23.28 | 23.28 | 23.28 | 600 |
Jan 12, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | 770 |
Jan 11, 2024 | 24.50 | 24.50 | 23.53 | 23.58 | 23.58 | 115 |
Jan 10, 2024 | 24.56 | 24.67 | 24.56 | 24.67 | 24.67 | 280 |
Jan 09, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Jan 08, 2024 | 24.30 | 24.61 | 24.30 | 24.59 | 24.59 | 4,050 |
Jan 05, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 04, 2024 | 23.93 | 24.02 | 23.93 | 24.02 | 24.02 | 250 |
Jan 03, 2024 | 24.46 | 24.55 | 23.65 | 23.65 | 23.65 | 384 |
Jan 02, 2024 | 23.82 | 24.74 | 23.82 | 24.60 | 24.60 | 5,134 |
Dec 29, 2023 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 170 |
Dec 28, 2023 | 24.33 | 24.33 | 24.10 | 24.10 | 24.10 | 120 |
Dec 27, 2023 | 23.97 | 24.38 | 23.97 | 24.38 | 24.38 | 125 |
Dec 22, 2023 | 23.88 | 24.20 | 23.88 | 24.13 | 24.13 | 1,920 |
Dec 21, 2023 | 23.79 | 24.06 | 23.79 | 24.06 | 24.06 | 3,245 |
Dec 20, 2023 | 23.87 | 23.90 | 23.87 | 23.90 | 23.90 | 440 |
Dec 19, 2023 | 24.20 | 24.20 | 23.94 | 23.94 | 23.94 | 225 |
Dec 18, 2023 | 24.21 | 24.21 | 24.15 | 24.15 | 24.15 | 100 |
Dec 15, 2023 | 24.37 | 24.64 | 24.35 | 24.35 | 24.35 | 3,772 |
Dec 14, 2023 | 23.86 | 24.49 | 23.86 | 24.49 | 24.49 | 4,730 |
Dec 13, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Dec 12, 2023 | 23.84 | 23.84 | 23.67 | 23.72 | 23.72 | 2,580 |
Dec 11, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 300 |
Dec 08, 2023 | 23.68 | 23.82 | 23.68 | 23.82 | 23.82 | 63 |
Dec 07, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Dec 06, 2023 | 23.25 | 23.69 | 23.25 | 23.69 | 23.69 | 910 |
Dec 05, 2023 | 22.94 | 23.30 | 22.94 | 23.30 | 23.30 | 1,021 |
Dec 04, 2023 | 22.94 | 23.08 | 22.94 | 23.08 | 23.08 | 500 |
Dec 01, 2023 | 22.60 | 22.96 | 22.60 | 22.96 | 22.96 | 1,100 |
Nov 30, 2023 | 22.81 | 23.05 | 22.81 | 23.05 | 23.05 | 604 |
Nov 29, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
Nov 28, 2023 | 22.41 | 22.41 | 22.31 | 22.31 | 22.31 | 222 |
Nov 27, 2023 | 22.58 | 22.71 | 22.40 | 22.40 | 22.40 | 118 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |