Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
May 02, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Apr 30, 2024 | 27.15 | 27.15 | 26.80 | 26.80 | 26.80 | 10 |
Apr 29, 2024 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | - |
Apr 26, 2024 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | - |
Apr 25, 2024 | 27.03 | 27.03 | 26.67 | 26.67 | 26.67 | - |
Apr 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 23, 2024 | 27.00 | 27.11 | 27.00 | 27.11 | 27.11 | - |
Apr 22, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Apr 19, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Apr 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Apr 17, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 16, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 15, 2024 | 26.39 | 26.75 | 26.39 | 26.75 | 26.75 | 50 |
Apr 12, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 11, 2024 | 26.15 | 26.34 | 26.15 | 26.34 | 26.34 | 500 |
Apr 10, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Apr 09, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Apr 08, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Apr 04, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Apr 03, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 02, 2024 | 26.56 | 26.64 | 26.56 | 26.64 | 26.64 | - |
Mar 28, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Mar 27, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Mar 26, 2024 | 26.28 | 26.41 | 26.28 | 26.41 | 26.41 | 200 |
Mar 25, 2024 | 26.57 | 26.57 | 26.50 | 26.50 | 26.50 | 10 |
Mar 22, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Mar 21, 2024 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | - |
Mar 20, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Mar 19, 2024 | 25.72 | 25.73 | 25.72 | 25.73 | 25.73 | - |
Mar 18, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Mar 15, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 14, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Mar 13, 2024 | 25.31 | 25.54 | 25.31 | 25.54 | 25.54 | 20 |
Mar 12, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 11, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | - |
Mar 08, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Mar 07, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 06, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 05, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Mar 04, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Mar 01, 2024 | 25.13 | 25.13 | 25.04 | 25.04 | 25.04 | - |
Feb 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 28, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 27, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Feb 26, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Feb 22, 2024 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | - |
Feb 21, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Feb 20, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Feb 19, 2024 | 24.51 | 24.75 | 24.51 | 24.64 | 24.64 | - |
Feb 16, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Feb 15, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Feb 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 13, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 12, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 09, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Feb 08, 2024 | 23.98 | 24.04 | 23.98 | 24.04 | 24.04 | - |
Feb 07, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Feb 06, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Feb 05, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Feb 02, 2024 | 23.59 | 23.64 | 23.49 | 23.64 | 23.64 | - |
Feb 01, 2024 | 23.45 | 23.49 | 23.45 | 23.49 | 23.49 | - |
Jan 31, 2024 | 23.64 | 23.65 | 23.64 | 23.65 | 23.65 | - |
Jan 30, 2024 | 23.61 | 23.66 | 23.61 | 23.66 | 23.66 | - |
Jan 29, 2024 | 23.44 | 23.57 | 23.44 | 23.57 | 23.57 | - |
Jan 26, 2024 | 23.52 | 23.61 | 23.51 | 23.61 | 23.61 | - |
Jan 25, 2024 | 23.22 | 23.45 | 23.22 | 23.45 | 23.45 | - |
Jan 24, 2024 | 23.67 | 23.67 | 23.59 | 23.59 | 23.59 | - |
Jan 23, 2024 | 23.64 | 23.69 | 23.62 | 23.62 | 23.62 | - |
Jan 22, 2024 | 23.31 | 23.33 | 23.31 | 23.33 | 23.33 | - |
Jan 19, 2024 | 23.33 | 23.35 | 23.19 | 23.19 | 23.19 | - |
Jan 18, 2024 | 23.10 | 23.17 | 23.10 | 23.17 | 23.17 | - |
Jan 17, 2024 | 23.33 | 23.33 | 23.30 | 23.30 | 23.30 | - |
Jan 16, 2024 | 23.32 | 23.46 | 23.32 | 23.46 | 23.46 | - |
Jan 15, 2024 | 23.43 | 23.43 | 23.38 | 23.40 | 23.40 | - |
Jan 12, 2024 | 23.30 | 23.39 | 23.30 | 23.39 | 23.39 | - |
Jan 11, 2024 | 23.52 | 23.52 | 23.20 | 23.20 | 23.20 | - |
Jan 10, 2024 | 23.30 | 23.41 | 23.30 | 23.41 | 23.41 | - |
Jan 09, 2024 | 23.33 | 23.33 | 23.31 | 23.31 | 23.31 | - |
Jan 08, 2024 | 23.17 | 23.22 | 23.17 | 23.22 | 23.22 | - |
Jan 05, 2024 | 23.35 | 23.36 | 23.30 | 23.33 | 23.33 | - |
Jan 04, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jan 03, 2024 | 23.69 | 23.69 | 23.50 | 23.50 | 23.50 | - |
Jan 02, 2024 | 23.99 | 23.99 | 23.78 | 23.86 | 23.86 | 5 |
Dec 29, 2023 | 23.68 | 23.79 | 23.68 | 23.79 | 23.79 | - |
Dec 28, 2023 | 23.75 | 23.77 | 23.71 | 23.77 | 23.77 | - |
Dec 27, 2023 | 23.81 | 23.83 | 23.80 | 23.80 | 23.80 | - |
Dec 22, 2023 | 23.50 | 23.82 | 23.50 | 23.82 | 23.82 | - |
Dec 21, 2023 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | - |
Dec 20, 2023 | 23.76 | 23.95 | 23.75 | 23.95 | 23.95 | 60 |
Dec 19, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Dec 18, 2023 | 23.65 | 23.72 | 23.48 | 23.50 | 23.50 | - |
Dec 15, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Dec 14, 2023 | 23.63 | 23.67 | 23.63 | 23.67 | 23.67 | - |
Dec 13, 2023 | 23.35 | 23.40 | 23.34 | 23.40 | 23.40 | - |
Dec 12, 2023 | 23.33 | 23.36 | 23.32 | 23.36 | 23.36 | - |
Dec 11, 2023 | 23.11 | 23.28 | 23.11 | 23.28 | 23.28 | - |
Dec 08, 2023 | 22.97 | 23.22 | 22.97 | 23.15 | 23.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |