Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 25.49 | 25.57 | 25.48 | 25.55 | 25.55 | 2,500 |
Apr 26, 2024 | 25.41 | 25.41 | 25.37 | 25.40 | 25.40 | 900 |
Apr 25, 2024 | 24.69 | 25.04 | 24.69 | 25.03 | 25.03 | 1,800 |
Apr 24, 2024 | 24.91 | 24.92 | 24.87 | 24.92 | 24.92 | 13,700 |
Apr 23, 2024 | 24.72 | 24.82 | 24.71 | 24.81 | 24.81 | 3,600 |
Apr 22, 2024 | 24.29 | 24.51 | 24.29 | 24.48 | 24.48 | 6,400 |
Apr 19, 2024 | 24.25 | 24.25 | 24.14 | 24.17 | 24.17 | 21,500 |
Apr 18, 2024 | 24.34 | 24.36 | 24.33 | 24.34 | 24.34 | 3,200 |
Apr 17, 2024 | 24.32 | 24.38 | 24.28 | 24.29 | 24.29 | 28,400 |
Apr 16, 2024 | 24.33 | 24.43 | 24.32 | 24.39 | 24.39 | 10,500 |
Apr 15, 2024 | 24.86 | 24.87 | 24.63 | 24.63 | 24.63 | 5,400 |
Apr 12, 2024 | 25.04 | 25.04 | 24.79 | 24.83 | 24.83 | 1,700 |
Apr 11, 2024 | 25.29 | 25.44 | 25.29 | 25.44 | 25.44 | 6,800 |
Apr 10, 2024 | 25.18 | 25.18 | 25.09 | 25.13 | 25.13 | 8,800 |
Apr 09, 2024 | 25.44 | 25.44 | 25.32 | 25.42 | 25.42 | 9,900 |
Apr 08, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 100 |
Apr 05, 2024 | 25.28 | 25.37 | 25.28 | 25.32 | 25.32 | 7,300 |
Apr 04, 2024 | 25.60 | 25.60 | 25.26 | 25.26 | 25.26 | 3,100 |
Apr 03, 2024 | 25.10 | 25.36 | 25.10 | 25.32 | 25.32 | 9,500 |
Apr 02, 2024 | 25.28 | 25.32 | 25.26 | 25.32 | 25.32 | 4,600 |
Apr 01, 2024 | 25.36 | 25.36 | 25.24 | 25.26 | 25.26 | 10,800 |
Mar 28, 2024 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | 4,900 |
Mar 27, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | 11,100 |
Mar 26, 2024 | 25.06 | 25.06 | 24.98 | 24.98 | 24.98 | 1,900 |
Mar 25, 2024 | 25.05 | 25.05 | 24.97 | 25.00 | 25.00 | 800 |
Mar 22, 2024 | 24.90 | 24.99 | 24.81 | 24.93 | 24.93 | 9,100 |
Mar 21, 2024 | 25.24 | 25.25 | 25.09 | 25.12 | 25.12 | 17,800 |
Mar 20, 2024 | 24.86 | 25.07 | 24.85 | 25.07 | 25.07 | 5,800 |
Mar 19, 2024 | 24.80 | 24.80 | 24.69 | 24.77 | 24.77 | 13,000 |
Mar 18, 2024 | 25.06 | 25.06 | 24.96 | 24.97 | 24.97 | 8,800 |
Mar 15, 2024 | 24.89 | 24.92 | 24.86 | 24.86 | 24.86 | 4,300 |
Mar 14, 2024 | 25.18 | 25.18 | 25.08 | 25.12 | 25.12 | 3,800 |
Mar 13, 2024 | 25.37 | 25.37 | 25.24 | 25.25 | 25.25 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |