Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.5270 | 25.7170 | 25.5180 | 25.7140 | 25.7140 | - |
May 03, 2024 | 25.5405 | 25.7018 | 25.5259 | 25.5363 | 25.5363 | - |
May 02, 2024 | 25.5600 | 25.7476 | 25.5086 | 25.5529 | 25.5529 | - |
May 01, 2024 | 25.6227 | 25.6377 | 25.5012 | 25.6250 | 25.6250 | - |
Apr 30, 2024 | 25.7476 | 25.7646 | 25.5976 | 25.7477 | 25.7477 | - |
Apr 29, 2024 | 25.7110 | 25.7913 | 25.6599 | 25.7110 | 25.7110 | - |
Apr 26, 2024 | 25.6686 | 25.7574 | 25.6106 | 25.6651 | 25.6651 | - |
Apr 25, 2024 | 25.7755 | 25.7860 | 25.6349 | 25.7856 | 25.7856 | - |
Apr 24, 2024 | 25.8299 | 25.8749 | 25.7805 | 25.8320 | 25.8320 | - |
Apr 23, 2024 | 26.0000 | 26.0355 | 25.8348 | 25.9990 | 25.9990 | - |
Apr 22, 2024 | 26.0029 | 26.0867 | 25.9314 | 26.0073 | 26.0073 | - |
Apr 19, 2024 | 26.0082 | 26.3927 | 26.0080 | 26.0140 | 26.0140 | - |
Apr 18, 2024 | 25.9825 | 26.0800 | 25.9408 | 25.9808 | 25.9808 | - |
Apr 17, 2024 | 25.9680 | 26.0683 | 25.9360 | 25.9595 | 25.9595 | - |
Apr 16, 2024 | 26.0968 | 26.1270 | 25.9357 | 26.0980 | 26.0980 | - |
Apr 15, 2024 | 26.0379 | 26.0875 | 25.9641 | 26.0318 | 26.0318 | - |
Apr 12, 2024 | 25.9770 | 26.2030 | 25.9677 | 25.9762 | 25.9762 | - |
Apr 11, 2024 | 25.9187 | 26.0295 | 25.8435 | 25.9229 | 25.9229 | - |
Apr 10, 2024 | 25.9016 | 25.9497 | 25.7889 | 25.9005 | 25.9005 | - |
Apr 09, 2024 | 25.7630 | 25.9199 | 25.7550 | 25.7634 | 25.7634 | - |
Apr 08, 2024 | 25.8433 | 25.8760 | 25.7541 | 25.8414 | 25.8414 | - |
Apr 05, 2024 | 25.8992 | 25.9414 | 25.7707 | 25.8987 | 25.8987 | - |
Apr 04, 2024 | 25.8521 | 25.8573 | 25.6654 | 25.8549 | 25.8549 | - |
Apr 03, 2024 | 25.8751 | 25.8960 | 25.8118 | 25.8740 | 25.8740 | - |
Apr 02, 2024 | 26.0078 | 26.0188 | 25.8659 | 26.0020 | 26.0020 | - |
Apr 01, 2024 | 25.9331 | 26.0186 | 25.9240 | 25.9330 | 25.9330 | - |
Mar 29, 2024 | 25.9570 | 26.0270 | 25.9180 | 25.9540 | 25.9540 | - |
Mar 28, 2024 | 25.8427 | 25.9859 | 25.8164 | 25.8430 | 25.8430 | - |
Mar 27, 2024 | 25.8321 | 25.8619 | 25.7535 | 25.8318 | 25.8318 | - |
Mar 26, 2024 | 25.9279 | 25.9331 | 25.7273 | 25.9246 | 25.9246 | - |
Mar 25, 2024 | 26.1116 | 26.1304 | 25.9487 | 26.1164 | 26.1164 | - |
Mar 22, 2024 | 25.9325 | 26.0869 | 25.9306 | 25.9314 | 25.9314 | - |
Mar 21, 2024 | 26.0147 | 26.0559 | 25.7684 | 26.0085 | 26.0085 | - |
Mar 20, 2024 | 26.1730 | 26.2047 | 25.9883 | 26.1681 | 26.1681 | - |
Mar 19, 2024 | 26.1170 | 26.2473 | 26.0799 | 26.1142 | 26.1142 | - |
Mar 18, 2024 | 26.1226 | 26.1750 | 26.0742 | 26.1262 | 26.1262 | - |
Mar 15, 2024 | 26.1690 | 26.1912 | 26.0549 | 26.1680 | 26.1680 | - |
Mar 14, 2024 | 26.2345 | 26.2540 | 26.1177 | 26.2334 | 26.2334 | - |
Mar 13, 2024 | 26.3649 | 26.3770 | 26.2127 | 26.3601 | 26.3601 | - |
Mar 12, 2024 | 26.3910 | 26.4140 | 26.3107 | 26.3928 | 26.3928 | - |
Mar 11, 2024 | 26.3377 | 26.4285 | 26.2930 | 26.3403 | 26.3403 | - |
Mar 08, 2024 | 26.3854 | 26.4980 | 26.3546 | 26.3890 | 26.3890 | - |
Mar 07, 2024 | 26.3674 | 26.5210 | 26.3351 | 26.3592 | 26.3592 | - |
Mar 06, 2024 | 26.4029 | 26.4088 | 26.2785 | 26.4049 | 26.4049 | - |
Mar 05, 2024 | 26.3874 | 26.4198 | 26.3414 | 26.3746 | 26.3746 | - |
Mar 04, 2024 | 26.4400 | 26.5195 | 26.3338 | 26.4400 | 26.4400 | - |
Mar 01, 2024 | 26.4901 | 26.4961 | 26.3502 | 26.4887 | 26.4887 | - |
Feb 29, 2024 | 26.5430 | 26.5918 | 26.4872 | 26.5386 | 26.5386 | - |
Feb 28, 2024 | 26.5530 | 26.6466 | 26.5353 | 26.5525 | 26.5525 | - |
Feb 27, 2024 | 26.5549 | 26.5933 | 26.4686 | 26.5549 | 26.5549 | - |
Feb 26, 2024 | 26.5666 | 26.5829 | 26.4987 | 26.5655 | 26.5655 | - |
Feb 23, 2024 | 26.6056 | 26.6230 | 26.5322 | 26.6051 | 26.6051 | - |
Feb 22, 2024 | 26.5959 | 26.6166 | 26.5001 | 26.5940 | 26.5940 | - |
Feb 21, 2024 | 26.6074 | 26.7156 | 26.5492 | 26.6100 | 26.6100 | - |
Feb 20, 2024 | 26.7619 | 26.7940 | 26.6062 | 26.7573 | 26.7573 | - |
Feb 19, 2024 | 26.7648 | 26.8446 | 26.7504 | 26.7652 | 26.7652 | - |
Feb 16, 2024 | 26.7310 | 26.8500 | 26.6963 | 26.7291 | 26.7291 | - |
Feb 15, 2024 | 26.7019 | 26.8689 | 26.6941 | 26.7019 | 26.7019 | - |
Feb 14, 2024 | 26.6317 | 26.7636 | 26.6317 | 26.6275 | 26.6275 | - |
Feb 13, 2024 | 26.7340 | 26.7586 | 26.5839 | 26.7327 | 26.7327 | - |
Feb 12, 2024 | 26.7148 | 26.7790 | 26.6768 | 26.7157 | 26.7157 | - |
Feb 09, 2024 | 26.7889 | 26.8110 | 26.6413 | 26.7891 | 26.7891 | - |
Feb 08, 2024 | 26.4721 | 26.8010 | 26.4714 | 26.4691 | 26.4691 | - |
Feb 07, 2024 | 26.6144 | 26.6317 | 26.5066 | 26.6150 | 26.6150 | - |
Feb 06, 2024 | 26.6350 | 26.7032 | 26.5790 | 26.6220 | 26.6220 | - |
Feb 05, 2024 | 26.6558 | 26.7552 | 26.6176 | 26.6702 | 26.6702 | - |
Feb 02, 2024 | 26.6206 | 26.7368 | 26.5924 | 26.6200 | 26.6200 | - |
Feb 01, 2024 | 26.6070 | 26.7382 | 26.5732 | 26.6060 | 26.6060 | - |
Jan 31, 2024 | 26.4929 | 26.7206 | 26.4603 | 26.4910 | 26.4910 | - |
Jan 30, 2024 | 26.5914 | 26.6513 | 26.4247 | 26.5750 | 26.5750 | - |
Jan 29, 2024 | 26.3905 | 26.6287 | 26.3905 | 26.3922 | 26.3922 | - |
Jan 26, 2024 | 26.2918 | 26.4303 | 26.2756 | 26.2933 | 26.2933 | - |
Jan 25, 2024 | 26.4111 | 26.4234 | 26.2478 | 26.4007 | 26.4007 | - |
Jan 24, 2024 | 26.3473 | 26.3921 | 26.2648 | 26.3449 | 26.3449 | - |
Jan 23, 2024 | 26.1937 | 26.3327 | 26.1728 | 26.1875 | 26.1875 | - |
Jan 22, 2024 | 26.1832 | 26.2070 | 26.1053 | 26.1835 | 26.1835 | - |
Jan 19, 2024 | 26.2340 | 26.2620 | 26.1356 | 26.2310 | 26.2310 | - |
Jan 18, 2024 | 26.2737 | 26.3010 | 26.1742 | 26.2707 | 26.2707 | - |
Jan 17, 2024 | 26.3493 | 26.4618 | 26.2163 | 26.3500 | 26.3500 | - |
Jan 16, 2024 | 26.3388 | 26.4218 | 26.2747 | 26.3377 | 26.3377 | - |
Jan 15, 2024 | 26.3746 | 26.4253 | 26.3184 | 26.3747 | 26.3747 | - |
Jan 12, 2024 | 26.3769 | 26.4844 | 26.3021 | 26.3861 | 26.3861 | - |
Jan 11, 2024 | 26.3002 | 26.4570 | 26.2725 | 26.3008 | 26.3008 | - |
Jan 10, 2024 | 26.3530 | 26.4169 | 26.2794 | 26.3520 | 26.3520 | - |
Jan 09, 2024 | 26.3860 | 26.4292 | 26.3372 | 26.3820 | 26.3820 | - |
Jan 08, 2024 | 26.3537 | 26.5180 | 26.2703 | 26.3548 | 26.3548 | - |
Jan 05, 2024 | 26.4776 | 26.5377 | 26.3519 | 26.4774 | 26.4774 | - |
Jan 04, 2024 | 26.5498 | 26.5838 | 26.3921 | 26.5486 | 26.5486 | - |
Jan 03, 2024 | 26.4850 | 26.5374 | 26.4007 | 26.4834 | 26.4834 | - |
Jan 02, 2024 | 26.4954 | 26.5431 | 26.4050 | 26.4985 | 26.4985 | - |
Jan 01, 2024 | 26.5260 | 26.5260 | 26.5260 | 26.5260 | 26.5260 | - |
Dec 29, 2023 | 26.4169 | 26.6969 | 26.4081 | 26.4163 | 26.4163 | - |
Dec 28, 2023 | 26.3450 | 26.6751 | 26.3420 | 26.3458 | 26.3458 | - |
Dec 27, 2023 | 25.9814 | 26.3841 | 25.9562 | 25.9870 | 25.9870 | - |
Dec 26, 2023 | 25.9334 | 26.0686 | 25.9198 | 25.9343 | 25.9343 | - |
Dec 25, 2023 | 26.0040 | 26.0040 | 25.7320 | 26.0040 | 26.0040 | - |
Dec 22, 2023 | 26.0666 | 26.1315 | 26.0058 | 26.0603 | 26.0603 | - |
Dec 21, 2023 | 25.9154 | 26.1164 | 25.8882 | 25.9284 | 25.9284 | - |
Dec 20, 2023 | 25.9300 | 25.9966 | 25.8867 | 25.9307 | 25.9307 | - |
Dec 19, 2023 | 25.8499 | 25.9868 | 25.8012 | 25.8478 | 25.8478 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |