Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
May 09, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
May 08, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
May 07, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
May 06, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
May 03, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
May 02, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
May 01, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
Apr 30, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 29, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
Apr 26, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
Apr 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Apr 24, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 23, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
Apr 22, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 100 |
Apr 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 18, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Apr 17, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 100 |
Apr 16, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
Apr 15, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
Apr 12, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Apr 11, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 100 |
Apr 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
Apr 09, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
Apr 08, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
Apr 05, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
Apr 04, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Apr 03, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
Apr 02, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 100 |
Apr 01, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
Mar 28, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 100 |
Mar 27, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 26, 2024 | 26.08 | 26.26 | 26.08 | 26.26 | 26.26 | 300 |
Mar 25, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
Mar 22, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 100 |
Mar 21, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
Mar 20, 2024 | 25.80 | 26.17 | 25.80 | 26.17 | 26.17 | 1,100 |
Mar 19, 2024 | 25.75 | 25.86 | 25.75 | 25.86 | 25.86 | 400 |
Mar 18, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
Mar 15, 2024 | 25.75 | 25.75 | 25.73 | 25.73 | 25.73 | 200 |
Mar 14, 2024 | 25.77 | 25.77 | 25.62 | 25.72 | 25.72 | 700 |
Mar 13, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 100 |
Mar 12, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
Mar 11, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
Mar 08, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
Mar 07, 2024 | 26.41 | 26.41 | 26.37 | 26.37 | 26.37 | 100 |
Mar 06, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
Mar 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 04, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
Mar 01, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
Feb 29, 2024 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 200 |
Feb 28, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
Feb 27, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 100 |
Feb 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Feb 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
Feb 20, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
Feb 16, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
Feb 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Feb 14, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 100 |
Feb 13, 2024 | 24.83 | 25.00 | 24.65 | 24.65 | 24.65 | 800 |
Feb 12, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
Feb 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Feb 08, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Feb 07, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 100 |
Feb 06, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Feb 05, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 100 |
Feb 02, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
Feb 01, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
Jan 31, 2024 | 24.60 | 24.60 | 24.22 | 24.22 | 24.22 | 600 |
Jan 30, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
Jan 29, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
Jan 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
Jan 25, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 100 |
Jan 24, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
Jan 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
Jan 22, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
Jan 19, 2024 | 23.91 | 24.17 | 23.90 | 24.17 | 24.17 | 2,000 |
Jan 18, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Jan 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Jan 16, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jan 12, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 100 |
Jan 11, 2024 | 23.80 | 24.01 | 23.80 | 24.01 | 24.01 | 300 |
Jan 10, 2024 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | 300 |
Jan 09, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
Jan 08, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
Jan 05, 2024 | 23.62 | 23.68 | 23.62 | 23.68 | 23.68 | 100 |
Jan 04, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 100 |
Jan 03, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 100 |
Jan 02, 2024 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 500 |
Dec 29, 2023 | 24.66 | 24.68 | 24.62 | 24.62 | 24.62 | 1,100 |
Dec 28, 2023 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
Dec 27, 2023 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 2,000 |
Dec 26, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 100 |
Dec 22, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 100 |
Dec 21, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 900 |
Dec 20, 2023 | 24.58 | 24.58 | 24.05 | 24.05 | 24.05 | 200 |
Dec 19, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 200 |
Dec 18, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |