Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 26.76 | 26.82 | 26.69 | 26.70 | 26.70 | 4,900 |
Apr 17, 2024 | 26.75 | 26.82 | 26.73 | 26.73 | 26.73 | 3,900 |
Apr 16, 2024 | 26.79 | 26.88 | 26.75 | 26.78 | 26.78 | 214,800 |
Apr 15, 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 38,300 |
Apr 12, 2024 | 26.96 | 27.00 | 26.88 | 26.90 | 26.90 | 8,900 |
Apr 11, 2024 | 27.02 | 27.12 | 27.01 | 27.12 | 27.12 | 13,300 |
Apr 10, 2024 | 27.08 | 27.12 | 27.04 | 27.12 | 27.12 | 13,400 |
Apr 09, 2024 | 27.07 | 27.14 | 27.07 | 27.12 | 27.12 | 3,100 |
Apr 08, 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 800 |
Apr 05, 2024 | 27.09 | 27.13 | 27.06 | 27.08 | 27.08 | 3,200 |
Apr 04, 2024 | 27.18 | 27.19 | 27.06 | 27.06 | 27.06 | 3,600 |
Apr 03, 2024 | 27.18 | 27.24 | 27.18 | 27.23 | 27.23 | 163,400 |
Apr 02, 2024 | 27.18 | 27.18 | 27.14 | 27.16 | 27.16 | 500 |
Apr 01, 2024 | 27.06 | 27.22 | 27.06 | 27.19 | 27.19 | 2,800 |
Mar 28, 2024 | 27.09 | 27.18 | 27.09 | 27.18 | 27.18 | 8,000 |
Mar 27, 2024 | 27.14 | 27.19 | 27.12 | 27.17 | 27.17 | 8,200 |
Mar 26, 2024 | 27.18 | 27.18 | 27.10 | 27.14 | 27.14 | 3,800 |
Mar 25, 2024 | 27.13 | 27.15 | 27.09 | 27.14 | 27.14 | 1,600 |
Mar 22, 2024 | 27.13 | 27.13 | 27.06 | 27.09 | 27.09 | 3,400 |
Mar 21, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 26.97 | 8,500 |
Mar 20, 2024 | 27.10 | 27.14 | 27.03 | 27.11 | 27.11 | 8,600 |
Mar 19, 2024 | 27.07 | 27.09 | 27.03 | 27.07 | 27.07 | 3,800 |
Mar 18, 2024 | 26.97 | 27.07 | 26.87 | 27.05 | 27.05 | 19,100 |
Mar 15, 2024 | 27.05 | 27.05 | 26.96 | 27.01 | 27.01 | 4,800 |
Mar 14, 2024 | 26.99 | 26.99 | 26.95 | 26.95 | 26.95 | 500 |
Mar 13, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 27.01 | 98,100 |
Mar 12, 2024 | 27.01 | 27.12 | 27.01 | 27.10 | 27.10 | 3,200 |
Mar 11, 2024 | 27.11 | 27.13 | 27.05 | 27.08 | 27.08 | 5,800 |
Mar 08, 2024 | 27.06 | 27.08 | 26.97 | 27.08 | 27.08 | 8,200 |
Mar 07, 2024 | 27.10 | 27.12 | 27.10 | 27.11 | 27.11 | 25,600 |
Mar 06, 2024 | 27.11 | 27.11 | 27.05 | 27.07 | 27.07 | 4,500 |
Mar 05, 2024 | 27.13 | 27.13 | 26.96 | 27.04 | 27.04 | 10,400 |
Mar 04, 2024 | 27.06 | 27.11 | 27.06 | 27.09 | 27.09 | 6,700 |
Mar 01, 2024 | 27.02 | 27.09 | 27.02 | 27.04 | 27.04 | 15,600 |
Feb 29, 2024 | 26.92 | 27.17 | 26.88 | 26.93 | 26.93 | 143,400 |
Feb 28, 2024 | 26.87 | 26.87 | 26.84 | 26.87 | 26.87 | 9,000 |
Feb 27, 2024 | 26.87 | 26.87 | 26.84 | 26.84 | 26.84 | 1,900 |
Feb 26, 2024 | 26.81 | 26.90 | 26.81 | 26.84 | 26.84 | 5,700 |
Feb 23, 2024 | 26.78 | 26.87 | 26.78 | 26.83 | 26.83 | 3,900 |
Feb 22, 2024 | 26.75 | 26.81 | 26.75 | 26.81 | 26.81 | 5,700 |
Feb 21, 2024 | 26.95 | 26.95 | 26.74 | 26.79 | 26.79 | 103,600 |
Feb 20, 2024 | 26.70 | 26.81 | 26.70 | 26.71 | 26.71 | 5,800 |
Feb 16, 2024 | 26.72 | 26.90 | 26.72 | 26.76 | 26.76 | 58,000 |
Feb 15, 2024 | 26.95 | 26.95 | 26.76 | 26.81 | 26.81 | 4,500 |
Feb 14, 2024 | 26.74 | 26.78 | 26.72 | 26.78 | 26.78 | 7,200 |
Feb 13, 2024 | 26.67 | 26.80 | 26.66 | 26.73 | 26.73 | 80,000 |
Feb 12, 2024 | 26.75 | 26.81 | 26.75 | 26.77 | 26.77 | 39,300 |
Feb 09, 2024 | 26.59 | 26.77 | 26.59 | 26.76 | 26.76 | 23,500 |
Feb 08, 2024 | 26.72 | 26.74 | 26.71 | 26.71 | 26.71 | 14,000 |
Feb 07, 2024 | 26.63 | 26.67 | 26.61 | 26.64 | 26.64 | 19,800 |
Feb 06, 2024 | 26.60 | 26.64 | 26.60 | 26.60 | 26.60 | 3,900 |
Feb 05, 2024 | 26.60 | 26.63 | 26.55 | 26.58 | 26.58 | 5,800 |
Feb 02, 2024 | 26.58 | 26.63 | 26.57 | 26.60 | 26.60 | 4,600 |
Feb 01, 2024 | 26.66 | 26.66 | 26.59 | 26.62 | 26.62 | 5,900 |
Jan 31, 2024 | 26.66 | 26.68 | 26.62 | 26.62 | 26.62 | 2,000 |
Jan 30, 2024 | 26.77 | 26.77 | 26.69 | 26.70 | 26.70 | 1,500 |
Jan 29, 2024 | 26.70 | 26.73 | 26.70 | 26.72 | 26.72 | 6,800 |
Jan 26, 2024 | 26.73 | 26.77 | 26.73 | 26.75 | 26.75 | 1,100 |
Jan 25, 2024 | 26.76 | 26.80 | 26.75 | 26.77 | 26.77 | 6,000 |
Jan 24, 2024 | 26.76 | 26.83 | 26.73 | 26.73 | 26.73 | 6,200 |
Jan 23, 2024 | 26.77 | 26.79 | 26.73 | 26.73 | 26.73 | 1,900 |
Jan 22, 2024 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | 1,000 |
Jan 19, 2024 | 26.77 | 26.80 | 26.74 | 26.77 | 26.77 | 3,800 |
Jan 18, 2024 | 26.75 | 26.79 | 26.72 | 26.78 | 26.78 | 18,800 |
Jan 17, 2024 | 26.54 | 26.70 | 26.54 | 26.67 | 26.67 | 2,300 |
Jan 16, 2024 | 26.75 | 26.75 | 26.65 | 26.70 | 26.70 | 8,400 |
Jan 12, 2024 | 26.77 | 26.77 | 26.72 | 26.77 | 26.77 | 9,700 |
Jan 11, 2024 | 26.66 | 26.79 | 26.66 | 26.76 | 26.76 | 12,700 |
Jan 10, 2024 | 26.72 | 26.75 | 26.72 | 26.75 | 26.75 | 2,800 |
Jan 09, 2024 | 26.75 | 26.76 | 26.73 | 26.74 | 26.74 | 105,400 |
Jan 08, 2024 | 26.68 | 26.79 | 26.68 | 26.73 | 26.73 | 106,200 |
Jan 05, 2024 | 26.74 | 26.76 | 26.73 | 26.76 | 26.76 | 22,900 |
Jan 04, 2024 | 26.76 | 26.76 | 26.67 | 26.68 | 26.68 | 184,000 |
Jan 03, 2024 | 26.77 | 26.78 | 26.73 | 26.75 | 26.75 | 4,500 |
Jan 02, 2024 | 26.74 | 26.77 | 26.73 | 26.75 | 26.75 | 6,900 |
Dec 29, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,800 |
Dec 28, 2023 | 26.75 | 26.82 | 26.75 | 26.81 | 26.81 | 10,300 |
Dec 27, 2023 | 26.81 | 26.87 | 26.81 | 26.83 | 26.83 | 7,800 |
Dec 26, 2023 | 26.83 | 26.85 | 26.79 | 26.81 | 26.81 | 6,600 |
Dec 22, 2023 | 26.73 | 26.81 | 26.73 | 26.75 | 26.75 | 4,000 |
Dec 21, 2023 | 26.71 | 26.81 | 26.71 | 26.78 | 26.78 | 5,400 |
Dec 20, 2023 | 26.73 | 26.78 | 26.73 | 26.74 | 26.74 | 4,100 |
Dec 19, 2023 | 26.80 | 26.81 | 26.78 | 26.78 | 26.78 | 6,000 |
Dec 18, 2023 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 7,500 |
Dec 15, 2023 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 2,500 |
Dec 14, 2023 | 26.65 | 26.65 | 26.57 | 26.63 | 26.63 | 4,100 |
Dec 13, 2023 | 26.59 | 26.67 | 26.59 | 26.67 | 26.67 | 13,700 |
Dec 12, 2023 | 26.48 | 26.62 | 26.48 | 26.58 | 26.58 | 5,500 |
Dec 11, 2023 | 26.47 | 26.53 | 26.47 | 26.49 | 26.49 | 1,400 |
Dec 08, 2023 | 26.44 | 26.47 | 26.44 | 26.47 | 26.47 | 5,200 |
Dec 07, 2023 | 26.48 | 26.48 | 26.41 | 26.43 | 26.43 | 1,600 |
Dec 06, 2023 | 26.48 | 26.49 | 26.43 | 26.45 | 26.45 | 3,000 |
Dec 05, 2023 | 26.48 | 26.51 | 26.45 | 26.49 | 26.49 | 1,400 |
Dec 04, 2023 | 26.46 | 26.52 | 26.46 | 26.47 | 26.47 | 9,400 |
Dec 01, 2023 | 26.45 | 26.49 | 26.43 | 26.43 | 26.43 | 30,100 |
Nov 30, 2023 | 26.44 | 26.47 | 26.43 | 26.45 | 26.45 | 1,900 |
Nov 29, 2023 | 26.47 | 26.50 | 26.41 | 26.44 | 26.44 | 2,500 |
Nov 28, 2023 | 26.47 | 26.52 | 26.45 | 26.48 | 26.48 | 3,500 |
Nov 27, 2023 | 26.47 | 26.50 | 26.46 | 26.46 | 26.46 | 3,700 |
Nov 24, 2023 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |