Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 27.48 | 27.48 | 27.34 | 27.40 | 27.40 | 64,300 |
May 09, 2024 | 27.21 | 27.34 | 27.21 | 27.34 | 27.34 | 2,100 |
May 08, 2024 | 27.15 | 27.19 | 27.14 | 27.19 | 27.19 | 8,300 |
May 07, 2024 | 27.21 | 27.27 | 27.17 | 27.23 | 27.23 | 3,500 |
May 06, 2024 | 27.14 | 27.16 | 27.14 | 27.16 | 27.16 | 500 |
May 03, 2024 | 26.94 | 27.00 | 26.94 | 27.00 | 27.00 | 200 |
May 02, 2024 | 26.64 | 26.77 | 26.64 | 26.77 | 26.77 | 3,300 |
May 01, 2024 | 26.47 | 26.65 | 26.45 | 26.50 | 26.50 | 1,700 |
Apr 30, 2024 | 26.63 | 26.64 | 26.55 | 26.55 | 26.55 | 3,200 |
Apr 29, 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 26.82 | 1,500 |
Apr 26, 2024 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 2,000 |
Apr 25, 2024 | 26.52 | 26.56 | 26.47 | 26.56 | 26.56 | 1,100 |
Apr 24, 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 26.67 | 1,600 |
Apr 23, 2024 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 600 |
Apr 22, 2024 | 26.41 | 26.50 | 26.40 | 26.50 | 26.50 | 700 |
Apr 19, 2024 | 26.26 | 26.27 | 26.23 | 26.23 | 26.23 | 400 |
Apr 18, 2024 | 26.27 | 26.36 | 26.24 | 26.24 | 26.24 | 1,000 |
Apr 17, 2024 | 26.29 | 26.34 | 26.28 | 26.31 | 26.31 | 3,700 |
Apr 16, 2024 | 26.30 | 26.33 | 26.30 | 26.31 | 26.31 | 300 |
Apr 15, 2024 | 26.68 | 26.68 | 26.46 | 26.49 | 26.49 | 500 |
Apr 12, 2024 | 26.61 | 26.61 | 26.52 | 26.55 | 26.55 | 400 |
Apr 11, 2024 | 26.69 | 26.90 | 26.69 | 26.89 | 26.89 | 800 |
Apr 10, 2024 | 26.82 | 26.85 | 26.72 | 26.82 | 26.82 | 2,000 |
Apr 09, 2024 | 27.08 | 27.10 | 27.00 | 27.09 | 27.09 | 5,900 |
Apr 08, 2024 | 27.17 | 27.17 | 27.07 | 27.08 | 27.08 | 5,400 |
Apr 05, 2024 | 26.97 | 27.04 | 26.97 | 27.00 | 27.00 | 3,800 |
Apr 04, 2024 | 27.22 | 27.26 | 26.94 | 26.94 | 26.94 | 8,500 |
Apr 03, 2024 | 27.08 | 27.12 | 27.07 | 27.07 | 27.07 | 8,600 |
Apr 02, 2024 | 26.96 | 27.00 | 26.95 | 26.95 | 26.95 | 3,200 |
Apr 01, 2024 | 27.16 | 27.16 | 27.10 | 27.14 | 27.14 | 33,400 |
Mar 28, 2024 | 27.25 | 27.25 | 27.20 | 27.23 | 27.23 | 1,800 |
Mar 27, 2024 | 27.20 | 27.26 | 27.20 | 27.26 | 27.26 | 800 |
Mar 26, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
Mar 25, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 300 |
Mar 22, 2024 | 27.26 | 27.26 | 27.14 | 27.17 | 27.17 | 2,200 |
Mar 21, 2024 | 27.23 | 27.25 | 27.20 | 27.20 | 27.20 | 1,300 |
Mar 20, 2024 | 27.01 | 27.22 | 26.97 | 27.20 | 27.20 | 3,900 |
Mar 19, 2024 | 26.99 | 27.01 | 26.96 | 26.99 | 26.99 | 1,600 |
Mar 18, 2024 | 26.95 | 26.99 | 26.93 | 26.94 | 26.94 | 2,200 |
Mar 15, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
Mar 14, 2024 | 27.03 | 27.03 | 26.91 | 26.92 | 26.92 | 2,300 |
Mar 13, 2024 | 27.10 | 27.12 | 27.08 | 27.09 | 27.09 | 1,700 |
Mar 12, 2024 | 26.97 | 27.09 | 26.97 | 27.07 | 27.07 | 1,200 |
Mar 11, 2024 | 26.86 | 26.92 | 26.86 | 26.91 | 26.91 | 2,100 |
Mar 08, 2024 | 27.13 | 27.13 | 27.05 | 27.05 | 27.05 | 7,000 |
Mar 07, 2024 | 27.01 | 27.09 | 27.01 | 27.08 | 27.08 | 1,700 |
Mar 06, 2024 | 26.80 | 26.92 | 26.80 | 26.86 | 26.86 | 700 |
Mar 05, 2024 | 26.68 | 26.68 | 26.63 | 26.63 | 26.63 | 300 |
Mar 04, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 200 |
Mar 01, 2024 | 26.56 | 26.69 | 26.56 | 26.69 | 26.69 | 800 |
Feb 29, 2024 | 26.52 | 26.52 | 26.43 | 26.51 | 26.51 | 13,500 |
Feb 28, 2024 | 26.47 | 26.49 | 26.15 | 26.46 | 26.46 | 20,500 |
Feb 27, 2024 | 26.56 | 26.61 | 26.56 | 26.58 | 26.58 | 1,000 |
Feb 26, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 400 |
Feb 23, 2024 | 26.60 | 26.60 | 26.52 | 26.58 | 26.58 | 20,400 |
Feb 22, 2024 | 26.47 | 26.55 | 26.44 | 26.55 | 26.55 | 54,200 |
Feb 21, 2024 | 26.30 | 26.35 | 26.27 | 26.35 | 26.35 | 800 |
Feb 20, 2024 | 26.40 | 26.40 | 26.29 | 26.36 | 26.36 | 2,500 |
Feb 16, 2024 | 26.31 | 26.32 | 26.23 | 26.27 | 26.27 | 3,400 |
Feb 15, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
Feb 14, 2024 | 25.93 | 26.13 | 25.93 | 26.05 | 26.05 | 96,400 |
Feb 13, 2024 | 25.86 | 25.88 | 25.83 | 25.83 | 25.83 | 1,000 |
Feb 12, 2024 | 26.05 | 26.18 | 26.05 | 26.14 | 26.14 | 5,600 |
Feb 09, 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 800 |
Feb 08, 2024 | 26.02 | 26.06 | 25.98 | 26.06 | 26.06 | 3,100 |
Feb 07, 2024 | 26.08 | 26.12 | 26.04 | 26.09 | 26.09 | 11,900 |
Feb 06, 2024 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | 200 |
Feb 05, 2024 | 25.88 | 26.02 | 25.88 | 26.02 | 26.02 | 1,200 |
Feb 02, 2024 | 26.05 | 26.09 | 26.05 | 26.09 | 26.09 | 500 |
Feb 01, 2024 | 26.10 | 26.23 | 26.05 | 26.23 | 26.23 | 2,600 |
Jan 31, 2024 | 26.22 | 26.23 | 26.05 | 26.05 | 26.05 | 1,200 |
Jan 30, 2024 | 26.12 | 26.16 | 26.12 | 26.16 | 26.16 | 900 |
Jan 29, 2024 | 26.04 | 26.18 | 26.04 | 26.18 | 26.18 | 2,500 |
Jan 26, 2024 | 26.10 | 26.10 | 26.06 | 26.08 | 26.08 | 1,000 |
Jan 25, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 500 |
Jan 24, 2024 | 26.01 | 26.01 | 25.92 | 25.95 | 25.95 | 1,200 |
Jan 23, 2024 | 25.75 | 25.80 | 25.72 | 25.80 | 25.80 | 10,500 |
Jan 22, 2024 | 25.88 | 25.88 | 25.83 | 25.85 | 25.85 | 400 |
Jan 19, 2024 | 25.69 | 25.80 | 25.68 | 25.80 | 25.80 | 900 |
Jan 18, 2024 | 25.66 | 25.74 | 25.65 | 25.74 | 25.74 | 2,200 |
Jan 17, 2024 | 25.56 | 25.59 | 25.52 | 25.59 | 25.59 | 2,500 |
Jan 16, 2024 | 25.91 | 25.91 | 25.76 | 25.76 | 25.76 | 1,900 |
Jan 12, 2024 | 26.16 | 26.16 | 26.04 | 26.09 | 26.09 | 4,200 |
Jan 11, 2024 | 25.88 | 25.99 | 25.86 | 25.99 | 25.99 | 4,200 |
Jan 10, 2024 | 25.96 | 25.97 | 25.96 | 25.96 | 25.96 | 1,200 |
Jan 09, 2024 | 25.92 | 25.94 | 25.89 | 25.90 | 25.90 | 4,100 |
Jan 08, 2024 | 26.04 | 26.06 | 26.04 | 26.06 | 26.06 | 300 |
Jan 05, 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | 100 |
Jan 04, 2024 | 25.85 | 25.89 | 25.85 | 25.86 | 25.86 | 1,300 |
Jan 03, 2024 | 25.75 | 25.85 | 25.75 | 25.82 | 25.82 | 2,300 |
Jan 02, 2024 | 25.99 | 25.99 | 25.91 | 25.95 | 25.95 | 6,600 |
Dec 29, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
Dec 28, 2023 | 26.24 | 26.24 | 26.13 | 26.16 | 26.16 | 3,000 |
Dec 27, 2023 | 26.17 | 26.19 | 26.17 | 26.19 | 26.19 | 200 |
Dec 26, 2023 | 26.09 | 26.17 | 26.06 | 26.11 | 26.11 | 16,100 |
Dec 22, 2023 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | 200 |
Dec 21, 2023 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | 300 |
Dec 20, 2023 | 25.92 | 25.92 | 25.75 | 25.75 | 25.75 | 400 |
Dec 19, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Dec 18, 2023 | 25.74 | 25.76 | 25.74 | 25.76 | 25.76 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |