Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.31 | 25.34 | 25.27 | 25.27 | 25.27 | 38,938 |
Jun 24, 2024 | 25.23 | 25.37 | 25.22 | 25.30 | 25.30 | 95,706 |
Jun 21, 2024 | 25.24 | 25.27 | 25.17 | 25.25 | 25.25 | 26,107 |
Jun 20, 2024 | 25.09 | 25.28 | 25.09 | 25.25 | 25.25 | 38,124 |
Jun 19, 2024 | 25.28 | 25.28 | 25.18 | 25.22 | 25.22 | 12,254 |
Jun 18, 2024 | 25.32 | 25.32 | 25.17 | 25.21 | 25.21 | 25,413 |
Jun 17, 2024 | 25.17 | 25.25 | 25.02 | 25.25 | 25.25 | 126,053 |
Jun 14, 2024 | 25.05 | 25.10 | 24.93 | 24.93 | 24.93 | 5,129 |
Jun 13, 2024 | 25.35 | 25.40 | 25.15 | 25.17 | 25.17 | 13,697 |
Jun 12, 2024 | 25.28 | 25.31 | 25.15 | 25.28 | 25.28 | 28,060 |
Jun 11, 2024 | 25.32 | 25.32 | 25.05 | 25.06 | 25.06 | 21,530 |
Jun 10, 2024 | 25.27 | 25.27 | 25.15 | 25.17 | 25.17 | 69,597 |
Jun 07, 2024 | 25.29 | 25.32 | 25.19 | 25.26 | 25.26 | 25,819 |
Jun 06, 2024 | 25.34 | 25.40 | 25.26 | 25.33 | 25.33 | 25,879 |
Jun 05, 2024 | 25.26 | 25.31 | 25.23 | 25.23 | 25.23 | 44,423 |
Jun 04, 2024 | 25.21 | 25.31 | 25.17 | 25.27 | 25.27 | 30,747 |
Jun 03, 2024 | 25.21 | 25.32 | 25.14 | 25.20 | 25.20 | 48,091 |
May 31, 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 25.24 | 20,450 |
May 30, 2024 | 25.17 | 25.30 | 25.17 | 25.20 | 25.20 | 15,057 |
May 29, 2024 | 25.34 | 25.34 | 25.18 | 25.20 | 25.20 | 22,553 |
May 28, 2024 | 25.27 | 25.39 | 25.26 | 25.26 | 25.26 | 67,416 |
May 24, 2024 | 25.24 | 25.28 | 25.23 | 25.26 | 25.26 | 12,244 |
May 23, 2024 | 25.27 | 25.33 | 25.23 | 25.27 | 25.27 | 5,642 |
May 22, 2024 | 24.67 | 25.31 | 24.67 | 25.28 | 25.28 | 3,311 |
May 21, 2024 | 25.56 | 26.07 | 25.16 | 25.30 | 25.30 | 14,609 |
May 20, 2024 | 25.28 | 25.32 | 25.25 | 25.29 | 25.29 | 9,189 |
May 17, 2024 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 1,586 |
May 16, 2024 | 25.69 | 25.69 | 25.20 | 25.24 | 25.24 | 15,036 |
May 15, 2024 | 25.10 | 25.22 | 25.03 | 25.20 | 25.20 | 23,491 |
May 14, 2024 | 25.11 | 25.22 | 25.08 | 25.11 | 25.11 | 26,598 |
May 13, 2024 | 25.19 | 25.20 | 25.09 | 25.11 | 25.11 | 30,417 |
May 10, 2024 | 25.15 | 25.17 | 25.11 | 25.12 | 25.12 | 48,352 |
May 09, 2024 | 25.16 | 25.16 | 25.07 | 25.09 | 25.09 | 13,507 |
May 08, 2024 | 25.11 | 25.15 | 25.05 | 25.11 | 25.11 | 20,832 |
May 07, 2024 | 25.00 | 25.14 | 25.00 | 25.10 | 25.10 | 9,913 |
May 03, 2024 | 24.84 | 24.98 | 24.82 | 24.97 | 24.97 | 28,161 |
May 02, 2024 | 24.71 | 24.78 | 24.67 | 24.72 | 24.72 | 132,435 |
May 01, 2024 | 24.67 | 24.75 | 24.66 | 24.69 | 24.69 | 60,987 |
Apr 30, 2024 | 24.74 | 24.82 | 24.71 | 24.73 | 24.73 | 28,687 |
Apr 29, 2024 | 24.78 | 24.78 | 24.63 | 24.72 | 24.72 | 73,341 |
Apr 26, 2024 | 24.70 | 24.70 | 24.64 | 24.69 | 24.69 | 25,639 |
Apr 25, 2024 | 24.66 | 24.74 | 24.63 | 24.65 | 24.65 | 7,707 |
Apr 24, 2024 | 24.73 | 24.76 | 24.70 | 24.71 | 24.71 | 15,818 |
Apr 23, 2024 | 24.68 | 24.73 | 24.67 | 24.71 | 24.71 | 65,007 |
Apr 22, 2024 | 24.55 | 24.65 | 24.55 | 24.59 | 24.59 | 8,760 |
Apr 19, 2024 | 24.56 | 24.59 | 24.53 | 24.57 | 24.57 | 13,204 |
Apr 18, 2024 | 24.60 | 24.61 | 24.56 | 24.59 | 24.59 | 13,958 |
Apr 17, 2024 | 24.40 | 24.57 | 24.40 | 24.52 | 24.52 | 201,130 |
Apr 16, 2024 | 24.65 | 24.90 | 24.35 | 24.39 | 24.39 | 106,953 |
Apr 15, 2024 | 24.77 | 24.77 | 24.62 | 24.62 | 24.62 | 111,589 |
Apr 12, 2024 | 24.75 | 24.80 | 24.67 | 24.67 | 24.67 | 19,135 |
Apr 11, 2024 | 24.83 | 24.83 | 24.66 | 24.70 | 24.70 | 119,760 |
Apr 10, 2024 | 24.91 | 24.92 | 24.78 | 24.88 | 24.88 | 30,304 |
Apr 09, 2024 | 24.95 | 24.95 | 24.83 | 24.83 | 24.83 | 63,567 |
Apr 08, 2024 | 24.83 | 24.94 | 24.82 | 24.85 | 24.85 | 28,896 |
Apr 05, 2024 | 24.86 | 25.00 | 24.82 | 24.83 | 24.83 | 12,416 |
Apr 04, 2024 | 24.88 | 24.93 | 24.85 | 24.91 | 24.91 | 15,025 |
Apr 03, 2024 | 24.91 | 24.99 | 24.83 | 24.83 | 24.83 | 80,826 |
Apr 02, 2024 | 24.85 | 25.13 | 24.82 | 24.85 | 24.85 | 92,735 |
Mar 28, 2024 | 24.97 | 24.97 | 24.86 | 24.90 | 24.90 | 98,787 |
Mar 27, 2024 | 24.93 | 24.93 | 24.89 | 24.89 | 24.89 | 44,454 |
Mar 26, 2024 | 24.87 | 24.97 | 24.83 | 24.83 | 24.83 | 18,258 |
Mar 25, 2024 | 24.91 | 24.94 | 24.85 | 24.86 | 24.86 | 431,655 |
Mar 22, 2024 | 24.92 | 24.99 | 24.88 | 24.94 | 24.94 | 386,671 |
Mar 21, 2024 | 24.94 | 25.03 | 24.93 | 24.96 | 24.96 | 101,463 |
Mar 20, 2024 | 24.75 | 24.88 | 24.75 | 24.82 | 24.82 | 8,580 |
Mar 19, 2024 | 24.84 | 24.85 | 24.76 | 24.76 | 24.76 | 38,833 |
Mar 18, 2024 | 24.84 | 24.84 | 24.74 | 24.79 | 24.79 | 22,474 |
Mar 15, 2024 | 24.74 | 24.83 | 24.72 | 24.76 | 24.76 | 24,994 |
Mar 14, 2024 | 24.80 | 24.92 | 24.79 | 24.83 | 24.83 | 53,992 |
Mar 13, 2024 | 24.80 | 24.86 | 24.77 | 24.86 | 24.86 | 48,310 |
Mar 12, 2024 | 24.75 | 24.81 | 24.70 | 24.77 | 24.77 | 28,640 |
Mar 11, 2024 | 24.73 | 24.75 | 24.67 | 24.73 | 24.73 | 9,407 |
Mar 08, 2024 | 24.73 | 24.75 | 24.64 | 24.64 | 24.64 | 27,699 |
Mar 07, 2024 | 24.65 | 24.65 | 24.48 | 24.65 | 24.65 | 57,442 |
Mar 06, 2024 | 24.55 | 24.58 | 24.45 | 24.48 | 24.48 | 92,980 |
Mar 05, 2024 | 24.46 | 24.54 | 24.43 | 24.49 | 24.49 | 14,563 |
Mar 04, 2024 | 24.40 | 24.50 | 24.40 | 24.46 | 24.46 | 2,952 |
Mar 01, 2024 | 24.45 | 24.53 | 24.45 | 24.51 | 24.51 | 8,483 |
Feb 29, 2024 | 24.48 | 24.57 | 24.43 | 24.51 | 24.51 | 268,652 |
Feb 28, 2024 | 24.44 | 24.55 | 24.43 | 24.49 | 24.49 | 10,023 |
Feb 27, 2024 | 24.47 | 24.51 | 24.42 | 24.46 | 24.46 | 11,694 |
Feb 26, 2024 | 24.58 | 24.58 | 24.45 | 24.48 | 24.48 | 15,786 |
Feb 23, 2024 | 24.48 | 24.53 | 24.45 | 24.50 | 24.50 | 13,240 |
Feb 22, 2024 | 24.48 | 24.48 | 24.39 | 24.45 | 24.45 | 26,467 |
Feb 21, 2024 | 24.35 | 24.43 | 24.29 | 24.37 | 24.37 | 15,661 |
Feb 20, 2024 | 24.37 | 24.37 | 24.30 | 24.30 | 24.30 | 10,186 |
Feb 19, 2024 | 24.24 | 24.34 | 24.23 | 24.29 | 24.29 | 422,674 |
Feb 16, 2024 | 23.66 | 24.39 | 23.66 | 24.32 | 24.32 | 151,701 |
Feb 15, 2024 | 24.31 | 24.40 | 24.31 | 24.36 | 24.36 | 1,081,029 |
Feb 14, 2024 | 24.15 | 24.28 | 24.15 | 24.23 | 24.23 | 155,787 |
Feb 13, 2024 | 24.23 | 24.29 | 24.16 | 24.22 | 24.22 | 19,189 |
Feb 12, 2024 | 24.15 | 24.27 | 24.15 | 24.25 | 24.25 | 28,981 |
Feb 09, 2024 | 24.15 | 24.23 | 24.15 | 24.21 | 24.21 | 23,966 |
Feb 08, 2024 | 24.17 | 24.25 | 24.13 | 24.18 | 24.18 | 22,452 |
Feb 07, 2024 | 24.20 | 24.24 | 24.14 | 24.17 | 24.17 | 42,985 |
Feb 06, 2024 | 24.14 | 24.30 | 24.14 | 24.18 | 24.18 | 68,660 |
Feb 05, 2024 | 24.33 | 24.34 | 24.19 | 24.25 | 24.25 | 23,400 |
Feb 02, 2024 | 24.37 | 24.39 | 24.31 | 24.33 | 24.33 | 3,966 |
Feb 01, 2024 | 24.94 | 24.94 | 24.18 | 24.28 | 24.28 | 101,298 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |