Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
May 16, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 15, 2024 | 24.48 | 24.50 | 24.47 | 24.50 | 24.50 | 1,200 |
May 14, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
May 13, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
May 10, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 200 |
May 09, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
May 08, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 200 |
May 07, 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 1,500 |
May 06, 2024 | 24.09 | 24.21 | 24.09 | 24.21 | 24.21 | 900 |
May 03, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
May 02, 2024 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | 400 |
May 01, 2024 | 23.71 | 23.80 | 23.67 | 23.80 | 23.80 | 1,500 |
Apr 30, 2024 | 23.81 | 23.81 | 23.76 | 23.76 | 23.76 | 600 |
Apr 29, 2024 | 23.92 | 23.92 | 23.68 | 23.68 | 23.68 | 400 |
Apr 26, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Apr 25, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 200 |
Apr 23, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Apr 22, 2024 | 23.66 | 23.90 | 23.66 | 23.90 | 23.90 | 1,400 |
Apr 19, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Apr 18, 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 23.46 | 400 |
Apr 17, 2024 | 23.51 | 23.51 | 23.33 | 23.33 | 23.33 | 700 |
Apr 16, 2024 | 23.54 | 23.57 | 23.54 | 23.57 | 23.57 | 700 |
Apr 15, 2024 | 24.29 | 24.29 | 23.61 | 23.65 | 23.65 | 1,000 |
Apr 12, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 300 |
Apr 11, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Apr 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 09, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 200 |
Apr 08, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2,500 |
Apr 05, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 5,100 |
Apr 04, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
Apr 03, 2024 | 24.24 | 24.24 | 24.04 | 24.05 | 24.05 | 2,300 |
Apr 02, 2024 | 24.56 | 24.56 | 24.20 | 24.20 | 24.20 | 600 |
Apr 01, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Mar 28, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Mar 27, 2024 | 24.72 | 24.73 | 24.70 | 24.70 | 24.70 | 7,500 |
Mar 26, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 500 |
Mar 25, 2024 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | 600 |
Mar 22, 2024 | 24.53 | 24.58 | 24.53 | 24.58 | 24.58 | 1,800 |
Mar 21, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 200 |
Mar 20, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2,000 |
Mar 19, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 18, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
Mar 15, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 300 |
Mar 14, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 500 |
Mar 13, 2024 | 24.68 | 24.68 | 24.37 | 24.37 | 24.37 | 2,500 |
Mar 12, 2024 | 24.45 | 24.55 | 24.45 | 24.45 | 24.45 | 15,900 |
Mar 11, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2,000 |
Mar 08, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 07, 2024 | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | 800 |
Mar 06, 2024 | 24.46 | 24.46 | 24.31 | 24.31 | 24.31 | 1,400 |
Mar 05, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Mar 04, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | 700 |
Mar 01, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2,200 |
Feb 29, 2024 | 24.35 | 24.35 | 24.16 | 24.16 | 24.16 | 8,200 |
Feb 28, 2024 | 24.55 | 24.55 | 24.39 | 24.39 | 24.39 | 1,400 |
Feb 27, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 26, 2024 | 24.68 | 24.68 | 24.52 | 24.52 | 24.52 | 900 |
Feb 23, 2024 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | 500 |
Feb 22, 2024 | 25.15 | 25.15 | 24.78 | 24.78 | 24.78 | 300 |
Feb 21, 2024 | 24.85 | 24.85 | 24.84 | 24.84 | 24.84 | 2,200 |
Feb 20, 2024 | 24.96 | 24.96 | 24.75 | 24.75 | 24.75 | 2,500 |
Feb 16, 2024 | 24.80 | 24.94 | 24.80 | 24.94 | 24.94 | 800 |
Feb 15, 2024 | 24.51 | 24.91 | 24.51 | 24.91 | 24.91 | 800 |
Feb 14, 2024 | 24.48 | 24.62 | 24.47 | 24.62 | 24.62 | 1,300 |
Feb 13, 2024 | 24.79 | 24.79 | 24.27 | 24.29 | 24.29 | 1,000 |
Feb 12, 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | 200 |
Feb 09, 2024 | 24.78 | 24.78 | 24.70 | 24.70 | 24.70 | 200 |
Feb 08, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 300 |
Feb 07, 2024 | 24.69 | 24.75 | 24.68 | 24.75 | 24.75 | 500 |
Feb 06, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Feb 05, 2024 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 700 |
Feb 02, 2024 | 24.73 | 24.93 | 24.73 | 24.93 | 24.93 | 300 |
Feb 01, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
Jan 31, 2024 | 25.09 | 25.09 | 24.91 | 24.91 | 24.91 | 300 |
Jan 30, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 29, 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 400 |
Jan 26, 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 24.92 | 700 |
Jan 25, 2024 | 25.39 | 25.39 | 24.79 | 24.79 | 24.79 | 1,200 |
Jan 24, 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 25.05 | 3,100 |
Jan 23, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 22, 2024 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 300 |
Jan 19, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 100 |
Jan 18, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
Jan 17, 2024 | 24.94 | 24.94 | 24.80 | 24.80 | 24.80 | 1,100 |
Jan 16, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 300 |
Jan 15, 2024 | 25.26 | 25.26 | 25.10 | 25.16 | 25.16 | 2,800 |
Jan 12, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Jan 11, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 200 |
Jan 10, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 500 |
Jan 09, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | 600 |
Jan 08, 2024 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | 300 |
Jan 05, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 04, 2024 | 24.77 | 24.81 | 24.75 | 24.75 | 24.75 | 7,100 |
Jan 03, 2024 | 24.68 | 24.68 | 24.63 | 24.63 | 24.63 | 300 |
Jan 02, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Dec 29, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 100 |
Dec 28, 2023 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |