Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 25.77 | 25.94 | 25.77 | 25.94 | 25.94 | 1,012 |
May 07, 2024 | 26.02 | 26.05 | 25.94 | 25.94 | 25.94 | 23,400 |
May 06, 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 2,100 |
May 03, 2024 | 25.92 | 25.94 | 25.88 | 25.94 | 25.94 | 5,000 |
May 02, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | 2,100 |
May 01, 2024 | 25.57 | 25.60 | 25.54 | 25.57 | 25.57 | 1,700 |
Apr 30, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 900 |
Apr 29, 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 25.42 | 500 |
Apr 26, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 500 |
Apr 25, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 900 |
Apr 24, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
Apr 23, 2024 | 24.79 | 25.08 | 24.79 | 25.08 | 25.08 | 1,100 |
Apr 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
Apr 19, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 300 |
Apr 18, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
Apr 17, 2024 | 25.25 | 25.25 | 25.12 | 25.13 | 25.13 | 2,200 |
Apr 16, 2024 | 25.00 | 25.20 | 25.00 | 25.17 | 25.17 | 1,100 |
Apr 15, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,400 |
Apr 12, 2024 | 25.09 | 25.19 | 25.09 | 25.14 | 25.14 | 4,500 |
Apr 11, 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 3,700 |
Apr 10, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 09, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
Apr 08, 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | 400 |
Apr 05, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
Apr 04, 2024 | 25.00 | 25.04 | 24.99 | 25.04 | 25.04 | 800 |
Apr 03, 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | 3,600 |
Apr 02, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 500 |
Apr 01, 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.99 | 600 |
Mar 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
Mar 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 500 |
Mar 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 100 |
Mar 25, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1,300 |
Mar 22, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Mar 21, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Mar 20, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 500 |
Mar 19, 2024 | 24.74 | 24.74 | 24.70 | 24.70 | 24.70 | 2,200 |
Mar 18, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
Mar 15, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Mar 14, 2024 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | 1,300 |
Mar 13, 2024 | 24.61 | 24.66 | 24.61 | 24.65 | 24.65 | 2,100 |
Mar 12, 2024 | 24.47 | 24.56 | 24.47 | 24.56 | 24.56 | 1,900 |
Mar 11, 2024 | 24.34 | 24.45 | 24.34 | 24.45 | 24.45 | 900 |
Mar 08, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 200 |
Mar 07, 2024 | 24.30 | 24.33 | 24.30 | 24.32 | 24.32 | 1,700 |
Mar 06, 2024 | 24.33 | 24.33 | 24.26 | 24.27 | 24.27 | 2,400 |
Mar 05, 2024 | 24.45 | 24.45 | 24.30 | 24.36 | 24.36 | 7,300 |
Mar 04, 2024 | 24.31 | 24.36 | 24.27 | 24.27 | 24.27 | 600 |
Mar 01, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 200 |
Feb 29, 2024 | 24.04 | 24.15 | 24.04 | 24.15 | 24.15 | 800 |
Feb 28, 2024 | 23.90 | 24.01 | 23.90 | 24.01 | 24.01 | 2,000 |
Feb 27, 2024 | 23.87 | 23.93 | 23.87 | 23.93 | 23.93 | 1,800 |
Feb 26, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 23.83 | 1,700 |
Feb 23, 2024 | 23.90 | 23.95 | 23.88 | 23.90 | 23.90 | 4,200 |
Feb 22, 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.92 | 1,400 |
Feb 21, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
Feb 20, 2024 | 24.06 | 24.11 | 23.91 | 23.91 | 23.91 | 2,300 |
Feb 16, 2024 | 24.06 | 24.11 | 24.04 | 24.04 | 24.04 | 1,100 |
Feb 15, 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 8,400 |
Feb 14, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 23.94 | 2,000 |
Feb 13, 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.95 | 2,600 |
Feb 12, 2024 | 23.98 | 23.98 | 23.88 | 23.88 | 23.88 | 2,000 |
Feb 09, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Feb 08, 2024 | 24.00 | 24.02 | 23.97 | 23.97 | 23.97 | 500 |
Feb 07, 2024 | 24.13 | 24.23 | 24.09 | 24.09 | 24.09 | 3,800 |
Feb 06, 2024 | 24.22 | 24.22 | 24.16 | 24.16 | 24.16 | 400 |
Feb 05, 2024 | 24.27 | 24.28 | 24.15 | 24.15 | 24.15 | 4,900 |
Feb 02, 2024 | 24.11 | 24.20 | 24.11 | 24.11 | 24.11 | 3,800 |
Feb 01, 2024 | 24.23 | 24.31 | 24.17 | 24.26 | 24.26 | 1,100 |
Jan 31, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 300 |
Jan 30, 2024 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | 4,400 |
Jan 29, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
Jan 26, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
Jan 25, 2024 | 23.91 | 23.95 | 23.91 | 23.94 | 23.94 | 700 |
Jan 24, 2024 | 23.76 | 23.89 | 23.69 | 23.81 | 23.81 | 4,200 |
Jan 23, 2024 | 23.69 | 23.80 | 23.69 | 23.76 | 23.76 | 2,300 |
Jan 22, 2024 | 23.50 | 23.69 | 23.50 | 23.65 | 23.65 | 3,900 |
Jan 19, 2024 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 3,100 |
Jan 18, 2024 | 23.32 | 23.34 | 23.29 | 23.29 | 23.29 | 3,400 |
Jan 17, 2024 | 23.34 | 23.47 | 23.33 | 23.33 | 23.33 | 8,000 |
Jan 16, 2024 | 23.21 | 23.31 | 23.21 | 23.31 | 23.31 | 400 |
Jan 15, 2024 | 23.20 | 23.20 | 23.09 | 23.20 | 23.20 | 1,000 |
Jan 12, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 600 |
Jan 11, 2024 | 23.08 | 23.08 | 23.06 | 23.06 | 23.06 | 2,600 |
Jan 10, 2024 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | 3,000 |
Jan 09, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
Jan 08, 2024 | 22.86 | 22.92 | 22.80 | 22.92 | 22.92 | 2,800 |
Jan 05, 2024 | 22.64 | 22.71 | 22.64 | 22.71 | 22.71 | 300 |
Jan 04, 2024 | 22.69 | 22.75 | 22.65 | 22.65 | 22.65 | 3,200 |
Jan 03, 2024 | 22.19 | 22.65 | 22.19 | 22.65 | 22.65 | 1,500 |
Jan 02, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
Dec 29, 2023 | 22.25 | 22.43 | 22.25 | 22.43 | 22.43 | 4,900 |
Dec 28, 2023 | 22.24 | 22.25 | 22.19 | 22.19 | 22.19 | 900 |
Dec 27, 2023 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | 1,700 |
Dec 22, 2023 | 22.29 | 22.29 | 22.25 | 22.29 | 22.29 | 8,300 |
Dec 21, 2023 | 22.27 | 22.27 | 22.26 | 22.26 | 22.26 | 1,500 |
Dec 20, 2023 | 22.31 | 22.35 | 22.31 | 22.31 | 22.31 | 4,900 |
Dec 19, 2023 | 22.17 | 22.31 | 22.17 | 22.27 | 22.27 | 33,200 |
Dec 18, 2023 | 22.17 | 22.19 | 22.17 | 22.17 | 22.17 | 600 |
Dec 15, 2023 | 22.25 | 22.28 | 22.15 | 22.28 | 22.28 | 3,500 |
Dec 14, 2023 | 22.20 | 22.34 | 22.19 | 22.34 | 22.34 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |