Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.95 | 26.12 | 25.95 | 26.04 | 26.04 | 36,990 |
Apr 29, 2024 | 25.85 | 26.01 | 25.81 | 25.97 | 25.97 | 16,692 |
Apr 26, 2024 | 25.80 | 25.91 | 25.73 | 25.88 | 25.88 | 9,227 |
Apr 25, 2024 | 25.84 | 25.90 | 25.76 | 25.86 | 25.86 | 15,748 |
Apr 24, 2024 | 25.83 | 25.90 | 25.76 | 25.90 | 25.90 | 16,021 |
Apr 23, 2024 | 25.72 | 25.89 | 25.66 | 25.83 | 25.83 | 39,736 |
Apr 22, 2024 | 25.72 | 25.86 | 25.65 | 25.79 | 25.79 | 33,841 |
Apr 19, 2024 | 25.73 | 25.73 | 25.66 | 25.70 | 25.70 | 13,570 |
Apr 18, 2024 | 25.76 | 25.82 | 25.66 | 25.70 | 25.70 | 39,787 |
Apr 17, 2024 | 25.80 | 25.89 | 25.76 | 25.76 | 25.76 | 18,447 |
Apr 16, 2024 | 25.72 | 25.92 | 25.72 | 25.76 | 25.76 | 30,191 |
Apr 15, 2024 | 25.96 | 25.96 | 25.66 | 25.73 | 25.73 | 27,165 |
Apr 12, 2024 | 25.90 | 25.99 | 25.85 | 25.90 | 25.90 | 12,460 |
Apr 11, 2024 | 25.97 | 25.97 | 25.77 | 25.80 | 25.80 | 23,143 |
Apr 10, 2024 | 25.95 | 26.13 | 25.82 | 25.83 | 25.83 | 84,715 |
Apr 09, 2024 | 26.01 | 26.11 | 26.00 | 26.01 | 26.01 | 12,604 |
Apr 08, 2024 | 26.10 | 26.15 | 25.95 | 26.01 | 26.01 | 13,182 |
Apr 05, 2024 | 25.91 | 26.15 | 25.89 | 26.06 | 26.06 | 49,250 |
Apr 04, 2024 | 25.85 | 25.94 | 25.80 | 25.91 | 25.91 | 54,199 |
Apr 03, 2024 | 25.70 | 25.84 | 25.70 | 25.80 | 25.80 | 14,677 |
Apr 02, 2024 | 25.74 | 25.89 | 25.65 | 25.73 | 25.73 | 23,112 |
Apr 01, 2024 | 25.59 | 25.89 | 25.55 | 25.80 | 25.80 | 31,271 |
Mar 28, 2024 | 25.76 | 25.76 | 25.55 | 25.58 | 25.58 | 61,428 |
Mar 27, 2024 | 26.19 | 26.19 | 26.08 | 26.17 | 26.17 | 21,712 |
Mar 26, 2024 | 26.23 | 26.23 | 26.14 | 26.22 | 26.22 | 31,745 |
Mar 25, 2024 | 26.26 | 26.27 | 26.15 | 26.15 | 26.15 | 9,068 |
Mar 22, 2024 | 26.23 | 26.27 | 26.20 | 26.26 | 26.26 | 39,907 |
Mar 21, 2024 | 26.19 | 26.30 | 26.19 | 26.20 | 26.20 | 31,247 |
Mar 20, 2024 | 26.21 | 26.30 | 26.15 | 26.19 | 26.19 | 36,666 |
Mar 19, 2024 | 26.19 | 26.40 | 26.15 | 26.30 | 26.30 | 70,583 |
Mar 18, 2024 | 26.28 | 26.35 | 26.19 | 26.19 | 26.19 | 38,485 |
Mar 15, 2024 | 26.24 | 26.38 | 26.14 | 26.29 | 26.29 | 189,847 |
Mar 14, 2024 | 26.15 | 26.24 | 26.10 | 26.24 | 26.24 | 47,693 |
Mar 13, 2024 | 25.97 | 26.22 | 25.97 | 26.10 | 26.10 | 45,685 |
Mar 12, 2024 | 25.98 | 26.06 | 25.98 | 26.05 | 26.05 | 23,258 |
Mar 11, 2024 | 25.94 | 26.06 | 25.89 | 26.01 | 26.01 | 38,795 |
Mar 08, 2024 | 25.95 | 25.96 | 25.88 | 25.94 | 25.94 | 17,920 |
Mar 07, 2024 | 25.84 | 25.96 | 25.82 | 25.95 | 25.95 | 20,428 |
Mar 06, 2024 | 25.93 | 25.95 | 25.82 | 25.83 | 25.83 | 37,785 |
Mar 05, 2024 | 25.87 | 25.97 | 25.87 | 25.93 | 25.93 | 45,022 |
Mar 04, 2024 | 25.84 | 25.95 | 25.84 | 25.91 | 25.91 | 26,666 |
Mar 01, 2024 | 25.88 | 26.00 | 25.88 | 25.96 | 25.96 | 11,964 |
Feb 29, 2024 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | 38,547 |
Feb 28, 2024 | 25.99 | 26.01 | 25.96 | 25.97 | 25.97 | 15,343 |
Feb 27, 2024 | 25.98 | 25.98 | 25.88 | 25.96 | 25.96 | 20,509 |
Feb 26, 2024 | 25.98 | 25.98 | 25.94 | 25.98 | 25.98 | 6,368 |
Feb 23, 2024 | 25.94 | 25.97 | 25.88 | 25.97 | 25.97 | 29,535 |
Feb 22, 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 18,900 |
Feb 21, 2024 | 25.88 | 25.92 | 25.88 | 25.88 | 25.88 | 16,693 |
Feb 20, 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 17,002 |
Feb 16, 2024 | 25.89 | 25.95 | 25.86 | 25.94 | 25.94 | 25,734 |
Feb 15, 2024 | 25.90 | 25.90 | 25.82 | 25.90 | 25.90 | 24,186 |
Feb 14, 2024 | 25.82 | 25.90 | 25.76 | 25.87 | 25.87 | 17,208 |
Feb 13, 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 25.86 | 33,982 |
Feb 12, 2024 | 25.84 | 25.90 | 25.83 | 25.89 | 25.89 | 31,265 |
Feb 09, 2024 | 25.84 | 25.84 | 25.74 | 25.83 | 25.83 | 34,113 |
Feb 08, 2024 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 24,131 |
Feb 07, 2024 | 25.83 | 25.86 | 25.73 | 25.80 | 25.80 | 16,766 |
Feb 06, 2024 | 25.87 | 25.88 | 25.73 | 25.84 | 25.84 | 21,086 |
Feb 05, 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 15,582 |
Feb 02, 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 31,189 |
Feb 01, 2024 | 25.73 | 25.85 | 25.73 | 25.82 | 25.82 | 48,514 |
Jan 31, 2024 | 25.80 | 25.84 | 25.71 | 25.73 | 25.73 | 95,134 |
Jan 30, 2024 | 25.79 | 25.80 | 25.76 | 25.80 | 25.80 | 21,140 |
Jan 29, 2024 | 25.79 | 25.79 | 25.65 | 25.79 | 25.79 | 38,429 |
Jan 26, 2024 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 24,696 |
Jan 25, 2024 | 25.65 | 25.80 | 25.65 | 25.78 | 25.78 | 29,510 |
Jan 24, 2024 | 25.69 | 25.69 | 25.63 | 25.68 | 25.68 | 24,361 |
Jan 23, 2024 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 20,922 |
Jan 22, 2024 | 25.64 | 25.77 | 25.58 | 25.70 | 25.70 | 60,741 |
Jan 19, 2024 | 25.44 | 25.61 | 25.44 | 25.60 | 25.60 | 36,293 |
Jan 18, 2024 | 25.42 | 25.49 | 25.42 | 25.47 | 25.47 | 49,928 |
Jan 17, 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.42 | 35,769 |
Jan 16, 2024 | 25.44 | 25.44 | 25.36 | 25.40 | 25.40 | 31,687 |
Jan 12, 2024 | 25.30 | 25.44 | 25.30 | 25.42 | 25.42 | 52,494 |
Jan 11, 2024 | 25.36 | 25.38 | 25.34 | 25.34 | 25.34 | 36,249 |
Jan 10, 2024 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 57,136 |
Jan 09, 2024 | 25.29 | 25.30 | 25.26 | 25.29 | 25.29 | 31,300 |
Jan 08, 2024 | 25.24 | 25.31 | 25.23 | 25.28 | 25.28 | 145,147 |
Jan 05, 2024 | 25.25 | 25.26 | 25.21 | 25.21 | 25.21 | 149,876 |
Jan 04, 2024 | 25.18 | 25.22 | 25.16 | 25.21 | 25.21 | 179,705 |
Jan 03, 2024 | 25.16 | 25.18 | 25.14 | 25.17 | 25.17 | 25,949 |
Jan 02, 2024 | 25.16 | 25.21 | 25.15 | 25.18 | 25.18 | 69,341 |
Dec 29, 2023 | 25.25 | 25.27 | 25.14 | 25.14 | 25.14 | 103,447 |
Dec 28, 2023 | 25.18 | 25.27 | 25.17 | 25.25 | 25.25 | 81,514 |
Dec 27, 2023 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | 25,273 |
Dec 26, 2023 | 25.63 | 25.72 | 25.62 | 25.71 | 25.71 | 31,434 |
Dec 22, 2023 | 25.64 | 25.64 | 25.59 | 25.63 | 25.63 | 33,760 |
Dec 21, 2023 | 25.66 | 25.67 | 25.53 | 25.60 | 25.60 | 78,814 |
Dec 20, 2023 | 25.62 | 25.63 | 25.58 | 25.62 | 25.62 | 36,989 |
Dec 19, 2023 | 25.60 | 25.65 | 25.56 | 25.58 | 25.58 | 41,327 |
Dec 18, 2023 | 25.60 | 25.69 | 25.58 | 25.60 | 25.60 | 29,508 |
Dec 15, 2023 | 25.63 | 25.72 | 25.60 | 25.60 | 25.60 | 26,792 |
Dec 14, 2023 | 25.73 | 25.74 | 25.62 | 25.65 | 25.65 | 38,239 |
Dec 13, 2023 | 25.62 | 25.72 | 25.62 | 25.67 | 25.67 | 22,404 |
Dec 12, 2023 | 25.62 | 25.68 | 25.62 | 25.65 | 25.65 | 47,985 |
Dec 11, 2023 | 25.64 | 25.64 | 25.56 | 25.62 | 25.62 | 20,144 |
Dec 08, 2023 | 25.61 | 25.65 | 25.58 | 25.59 | 25.59 | 27,498 |
Dec 07, 2023 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 44,772 |
Dec 06, 2023 | 25.56 | 25.63 | 25.55 | 25.63 | 25.63 | 35,072 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |