Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
May 17, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
May 16, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
May 15, 2024 | 27.78 | 28.03 | 27.78 | 28.03 | 28.03 | 200 |
May 14, 2024 | 27.39 | 27.58 | 27.39 | 27.58 | 27.58 | 500 |
May 13, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
May 10, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
May 09, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
May 08, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
May 07, 2024 | 27.23 | 27.23 | 27.19 | 27.19 | 27.19 | 300 |
May 06, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
May 03, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 300 |
May 02, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
May 01, 2024 | 26.54 | 26.54 | 26.19 | 26.19 | 26.19 | 400 |
Apr 30, 2024 | 26.31 | 26.33 | 26.19 | 26.19 | 26.19 | 500 |
Apr 29, 2024 | 26.57 | 26.61 | 26.57 | 26.57 | 26.57 | 500 |
Apr 26, 2024 | 26.66 | 26.69 | 26.66 | 26.67 | 26.67 | 1,100 |
Apr 25, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
Apr 24, 2024 | 26.47 | 26.52 | 26.47 | 26.52 | 26.52 | 900 |
Apr 23, 2024 | 26.49 | 26.56 | 26.49 | 26.56 | 26.56 | 600 |
Apr 22, 2024 | 26.18 | 26.18 | 26.09 | 26.09 | 26.09 | 600 |
Apr 19, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
Apr 18, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
Apr 17, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1,100 |
Apr 16, 2024 | 26.57 | 26.57 | 26.49 | 26.49 | 26.49 | 200 |
Apr 15, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 200 |
Apr 12, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Apr 11, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
Apr 10, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 200 |
Apr 09, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
Apr 08, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
Apr 05, 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 27.20 | 300 |
Apr 04, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
Apr 03, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
Apr 02, 2024 | 27.09 | 27.14 | 27.03 | 27.14 | 27.14 | 17,400 |
Apr 01, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 100 |
Mar 28, 2024 | 27.39 | 27.45 | 27.37 | 27.45 | 27.45 | 106,100 |
Mar 27, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
Mar 26, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
Mar 25, 2024 | 27.44 | 27.44 | 27.36 | 27.36 | 27.36 | 200 |
Mar 22, 2024 | 27.58 | 27.58 | 27.56 | 27.56 | 27.56 | 200 |
Mar 21, 2024 | 27.73 | 27.73 | 27.60 | 27.60 | 27.60 | 200 |
Mar 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
Mar 19, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Mar 18, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
Mar 15, 2024 | 26.97 | 27.03 | 26.96 | 26.96 | 26.96 | 17,200 |
Mar 14, 2024 | 27.20 | 27.20 | 27.17 | 27.18 | 27.18 | 900 |
Mar 13, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 300 |
Mar 12, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
Mar 11, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
Mar 08, 2024 | 27.44 | 27.51 | 27.04 | 27.04 | 27.04 | 8,600 |
Mar 07, 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 14,000 |
Mar 06, 2024 | 26.90 | 26.90 | 26.81 | 26.81 | 26.81 | 2,000 |
Mar 05, 2024 | 26.51 | 26.61 | 26.51 | 26.61 | 26.61 | 1,100 |
Mar 04, 2024 | 27.00 | 27.05 | 26.99 | 26.99 | 26.99 | 11,300 |
Mar 01, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 200 |
Feb 29, 2024 | 26.67 | 26.78 | 26.67 | 26.78 | 26.78 | 7,500 |
Feb 28, 2024 | 26.60 | 26.60 | 26.58 | 26.60 | 26.60 | 13,000 |
Feb 27, 2024 | 26.70 | 26.70 | 26.68 | 26.70 | 26.70 | 600 |
Feb 26, 2024 | 26.83 | 26.83 | 26.72 | 26.72 | 26.72 | 300 |
Feb 23, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
Feb 22, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
Feb 21, 2024 | 25.93 | 26.14 | 25.93 | 26.14 | 26.14 | 87,000 |
Feb 20, 2024 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | 400 |
Feb 16, 2024 | 26.49 | 26.55 | 26.35 | 26.35 | 26.35 | 700 |
Feb 15, 2024 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | 200 |
Feb 14, 2024 | 26.25 | 26.41 | 26.25 | 26.41 | 26.41 | 100 |
Feb 13, 2024 | 26.13 | 26.17 | 26.12 | 26.12 | 26.12 | 300 |
Feb 12, 2024 | 26.71 | 26.71 | 26.58 | 26.58 | 26.58 | 1,400 |
Feb 09, 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 100 |
Feb 08, 2024 | 26.36 | 26.42 | 26.36 | 26.42 | 26.42 | 1,100 |
Feb 07, 2024 | 26.07 | 26.26 | 26.07 | 26.24 | 26.24 | 400 |
Feb 06, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 200 |
Feb 05, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
Feb 02, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
Feb 01, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
Jan 31, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
Jan 30, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
Jan 29, 2024 | 25.50 | 25.71 | 25.50 | 25.71 | 25.71 | 100 |
Jan 26, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
Jan 25, 2024 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 800 |
Jan 24, 2024 | 25.57 | 25.57 | 25.40 | 25.40 | 25.40 | 2,300 |
Jan 23, 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 25.38 | 500 |
Jan 22, 2024 | 25.28 | 25.32 | 25.25 | 25.32 | 25.32 | 600 |
Jan 19, 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 700 |
Jan 18, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
Jan 17, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
Jan 16, 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 200 |
Jan 12, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
Jan 11, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
Jan 10, 2024 | 24.55 | 24.77 | 24.55 | 24.77 | 24.77 | 300 |
Jan 09, 2024 | 24.51 | 24.57 | 24.51 | 24.57 | 24.57 | 400 |
Jan 08, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
Jan 05, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
Jan 04, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
Jan 03, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
Jan 02, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
Dec 29, 2023 | 25.01 | 25.01 | 24.88 | 24.92 | 24.92 | 3,400 |
Dec 28, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
Dec 27, 2023 | 24.92 | 25.04 | 24.92 | 25.04 | 25.04 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |