Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 26.33 | 26.42 | 25.83 | 25.99 | 25.99 | 230 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 25.34 | 25.86 | 25.34 | 25.86 | 25.86 | 1,030 |
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 741 |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 25.30 | 26.60 | 25.15 | 25.15 | 25.15 | 1,248 |
Jun 11, 2024 | 23.97 | 23.97 | 23.83 | 23.84 | 23.84 | 182 |
Jun 10, 2024 | 24.44 | 24.44 | 23.56 | 24.13 | 24.13 | 131 |
Jun 07, 2024 | 24.13 | 24.13 | 23.92 | 24.09 | 24.09 | 2,014 |
Jun 06, 2024 | 24.12 | 24.17 | 24.12 | 24.12 | 24.12 | 4 |
Jun 05, 2024 | 23.85 | 24.26 | 23.85 | 24.26 | 24.26 | 441 |
Jun 04, 2024 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 27 |
Jun 03, 2024 | 24.89 | 24.89 | 24.47 | 24.47 | 24.47 | 22 |
May 31, 2024 | 24.05 | 24.34 | 23.89 | 23.89 | 23.89 | 108 |
May 30, 2024 | 23.25 | 23.62 | 23.25 | 23.61 | 23.61 | 781 |
May 29, 2024 | 22.87 | 22.87 | 22.50 | 22.66 | 22.66 | 1,202 |
May 28, 2024 | 23.74 | 23.78 | 23.74 | 23.78 | 23.78 | 32 |
May 24, 2024 | 23.46 | 23.73 | 23.46 | 23.72 | 23.72 | 43 |
May 23, 2024 | 23.76 | 23.76 | 23.37 | 23.37 | 23.37 | 116 |
May 22, 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 42 |
May 21, 2024 | 24.38 | 24.65 | 24.36 | 24.36 | 24.36 | 99 |
May 20, 2024 | 24.82 | 24.96 | 24.70 | 24.76 | 24.76 | 291 |
May 17, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 22 |
May 16, 2024 | 25.23 | 25.62 | 24.95 | 24.95 | 24.95 | 31 |
May 15, 2024 | 26.04 | 26.21 | 26.04 | 26.21 | 26.21 | 3 |
May 14, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 3 |
May 13, 2024 | 24.93 | 25.26 | 24.91 | 25.26 | 25.26 | 151 |
May 10, 2024 | 24.48 | 24.48 | 24.35 | 24.35 | 24.35 | 4 |
May 09, 2024 | 23.52 | 24.64 | 23.52 | 24.56 | 24.56 | 551 |
May 08, 2024 | 23.71 | 23.97 | 23.29 | 23.71 | 23.71 | 598 |
May 07, 2024 | 25.77 | 25.77 | 24.00 | 24.00 | 24.00 | 273 |
May 03, 2024 | 27.83 | 27.83 | 26.69 | 26.71 | 26.71 | 300 |
May 02, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3 |
May 01, 2024 | 25.73 | 25.90 | 25.73 | 25.83 | 25.83 | 736 |
Apr 30, 2024 | 27.01 | 27.01 | 26.70 | 26.70 | 26.70 | 100 |
Apr 29, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1 |
Apr 26, 2024 | 26.19 | 26.93 | 26.19 | 26.42 | 26.42 | 653 |
Apr 25, 2024 | 25.83 | 26.29 | 25.71 | 26.29 | 26.29 | 762 |
Apr 24, 2024 | 26.81 | 26.81 | 26.43 | 26.43 | 26.43 | 610 |
Apr 23, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2 |
Apr 22, 2024 | 26.38 | 26.72 | 26.08 | 26.72 | 26.72 | 4,972 |
Apr 19, 2024 | 26.22 | 26.22 | 25.76 | 25.94 | 25.94 | 2,158 |
Apr 18, 2024 | 25.76 | 26.39 | 25.76 | 25.99 | 25.99 | 460 |
Apr 17, 2024 | 25.79 | 25.95 | 25.41 | 25.90 | 25.90 | 1,252 |
Apr 16, 2024 | 25.85 | 25.91 | 25.11 | 25.91 | 25.91 | 642 |
Apr 15, 2024 | 27.57 | 27.57 | 26.86 | 27.03 | 27.03 | 1,080 |
Apr 12, 2024 | 28.15 | 28.63 | 27.65 | 27.65 | 27.65 | 252 |
Apr 11, 2024 | 28.20 | 28.54 | 28.20 | 28.54 | 28.54 | 711 |
Apr 10, 2024 | 28.25 | 28.38 | 27.39 | 27.75 | 27.75 | 4,183 |
Apr 09, 2024 | 29.05 | 29.72 | 29.01 | 29.72 | 29.72 | 2,746 |
Apr 08, 2024 | 27.79 | 28.73 | 27.79 | 28.73 | 28.73 | 1,821 |
Apr 05, 2024 | 27.34 | 27.55 | 27.34 | 27.50 | 27.50 | 3,383 |
Apr 04, 2024 | 28.17 | 28.26 | 27.27 | 27.27 | 27.27 | 426 |
Apr 03, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 82 |
Apr 02, 2024 | 27.34 | 27.34 | 26.86 | 26.86 | 26.86 | 7,141 |
Mar 28, 2024 | 28.00 | 28.67 | 27.89 | 28.60 | 28.60 | 1,114 |
Mar 27, 2024 | 26.91 | 27.22 | 26.87 | 27.22 | 27.22 | 434 |
Mar 26, 2024 | 27.03 | 27.03 | 26.84 | 26.93 | 26.93 | 635 |
Mar 25, 2024 | 27.54 | 27.69 | 27.48 | 27.62 | 27.62 | 19 |
Mar 22, 2024 | 28.91 | 28.91 | 27.53 | 27.75 | 27.75 | 1,786 |
Mar 21, 2024 | 27.70 | 29.20 | 27.49 | 28.78 | 28.78 | 1,205 |
Mar 20, 2024 | 26.27 | 27.06 | 25.97 | 27.06 | 27.06 | 5 |
Mar 19, 2024 | 26.08 | 26.08 | 25.77 | 26.05 | 26.05 | 7 |
Mar 18, 2024 | 25.74 | 25.77 | 25.58 | 25.77 | 25.77 | 28 |
Mar 15, 2024 | 24.73 | 25.64 | 24.73 | 25.64 | 25.64 | 145 |
Mar 14, 2024 | 25.43 | 25.75 | 24.60 | 24.61 | 24.61 | 407 |
Mar 13, 2024 | 26.16 | 26.30 | 25.86 | 26.29 | 26.29 | 171 |
Mar 12, 2024 | 25.47 | 26.24 | 25.47 | 25.73 | 25.73 | 1,897 |
Mar 11, 2024 | 25.80 | 26.22 | 25.79 | 25.91 | 25.91 | 917 |
Mar 08, 2024 | 27.06 | 27.06 | 26.96 | 26.96 | 26.96 | 28 |
Mar 07, 2024 | 26.41 | 26.41 | 26.08 | 26.19 | 26.19 | 188 |
Mar 06, 2024 | 26.77 | 26.82 | 26.21 | 26.21 | 26.21 | 612 |
Mar 05, 2024 | 25.71 | 26.87 | 25.71 | 26.71 | 26.71 | 819 |
Mar 04, 2024 | 26.78 | 26.78 | 25.95 | 26.43 | 26.43 | 48 |
Mar 01, 2024 | 26.28 | 27.00 | 26.28 | 26.48 | 26.48 | 915 |
Feb 29, 2024 | 26.09 | 26.45 | 26.01 | 26.32 | 26.32 | 230 |
Feb 28, 2024 | 24.91 | 25.24 | 24.91 | 25.24 | 25.24 | 64 |
Feb 27, 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | 28 |
Feb 26, 2024 | 25.26 | 25.68 | 25.26 | 25.52 | 25.52 | 242 |
Feb 23, 2024 | 25.47 | 25.62 | 25.47 | 25.62 | 25.62 | 140 |
Feb 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 166 |
Feb 21, 2024 | 25.43 | 25.85 | 25.38 | 25.62 | 25.62 | 79 |
Feb 20, 2024 | 25.64 | 25.67 | 25.28 | 25.60 | 25.60 | 420 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 24.88 | 26.09 | 24.88 | 26.09 | 26.09 | 202 |
Feb 15, 2024 | 25.65 | 26.00 | 25.50 | 25.73 | 25.73 | 158 |
Feb 14, 2024 | 24.94 | 25.29 | 24.80 | 24.99 | 24.99 | 53 |
Feb 13, 2024 | 25.76 | 25.76 | 24.60 | 25.04 | 25.04 | 315 |
Feb 12, 2024 | 26.95 | 27.19 | 26.95 | 27.19 | 27.19 | 25 |
Feb 09, 2024 | 26.65 | 26.65 | 26.35 | 26.60 | 26.60 | 800,983 |
Feb 08, 2024 | 25.89 | 26.60 | 25.72 | 26.60 | 26.60 | 2,131 |
Feb 07, 2024 | 25.28 | 25.28 | 24.96 | 25.28 | 25.28 | 652 |
Feb 06, 2024 | 25.38 | 25.84 | 24.96 | 24.96 | 24.96 | 198 |
Feb 05, 2024 | 25.37 | 25.69 | 25.28 | 25.62 | 25.62 | 419 |
Feb 02, 2024 | 25.62 | 26.09 | 25.62 | 26.09 | 26.09 | 2 |
Feb 01, 2024 | 26.55 | 26.93 | 25.84 | 25.84 | 25.84 | 134 |
Jan 31, 2024 | 27.75 | 28.21 | 27.31 | 27.86 | 27.86 | 413 |
Jan 30, 2024 | 28.83 | 29.07 | 28.68 | 28.68 | 28.68 | 684 |
Jan 29, 2024 | 28.92 | 29.18 | 28.65 | 29.18 | 29.18 | 109 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |