Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 650 |
Jun 25, 2024 | 25.83 | 25.95 | 25.83 | 25.95 | 25.95 | 1,457 |
Jun 24, 2024 | 25.78 | 26.11 | 25.78 | 25.80 | 25.80 | 3,047 |
Jun 21, 2024 | 25.82 | 25.96 | 25.75 | 25.75 | 25.75 | 3,036 |
Jun 20, 2024 | 25.92 | 26.10 | 25.85 | 25.92 | 25.92 | 3,449 |
Jun 18, 2024 | 26.15 | 26.15 | 25.91 | 26.01 | 26.01 | 2,494 |
Jun 17, 2024 | 26.00 | 26.00 | 25.83 | 25.99 | 25.99 | 3,056 |
Jun 14, 2024 | 25.98 | 26.00 | 25.97 | 25.98 | 25.98 | 4,525 |
Jun 13, 2024 | 26.04 | 26.04 | 25.90 | 26.04 | 26.04 | 6,907 |
Jun 12, 2024 | 26.10 | 26.18 | 25.68 | 26.09 | 26.09 | 4,741 |
Jun 11, 2024 | 25.94 | 26.10 | 25.94 | 26.10 | 26.10 | 955 |
Jun 10, 2024 | 25.81 | 25.94 | 25.30 | 25.94 | 25.94 | 1,074 |
Jun 07, 2024 | 26.15 | 26.15 | 25.95 | 25.95 | 25.95 | 872 |
Jun 06, 2024 | 26.41 | 26.49 | 26.10 | 26.24 | 26.24 | 1,629 |
Jun 05, 2024 | 26.36 | 26.45 | 26.15 | 26.34 | 26.34 | 3,231 |
Jun 04, 2024 | 26.49 | 26.49 | 26.26 | 26.33 | 26.33 | 2,533 |
Jun 03, 2024 | 26.46 | 26.53 | 26.30 | 26.35 | 26.35 | 4,687 |
May 31, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 333 |
May 30, 2024 | 26.46 | 26.48 | 26.46 | 26.48 | 26.48 | 841 |
May 29, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 445 |
May 28, 2024 | 26.33 | 26.49 | 26.33 | 26.49 | 26.49 | 1,193 |
May 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 130 |
May 23, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 543 |
May 22, 2024 | 26.38 | 26.38 | 26.36 | 26.36 | 26.36 | 503 |
May 21, 2024 | 26.49 | 26.49 | 26.36 | 26.49 | 26.49 | 1,641 |
May 20, 2024 | 26.35 | 26.52 | 26.10 | 26.45 | 26.45 | 5,108 |
May 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
May 16, 2024 | 26.55 | 26.55 | 26.20 | 26.50 | 26.50 | 948 |
May 15, 2024 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | 1,062 |
May 14, 2024 | 26.40 | 26.50 | 26.40 | 26.49 | 26.49 | 480 |
May 13, 2024 | 26.24 | 26.60 | 24.71 | 26.39 | 26.39 | 18,370 |
May 10, 2024 | 26.40 | 26.60 | 26.20 | 26.33 | 26.33 | 1,323 |
May 09, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
May 08, 2024 | 26.49 | 26.50 | 26.30 | 26.47 | 26.47 | 7,832 |
May 07, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1,902 |
May 06, 2024 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | 1,101 |
May 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 219 |
May 02, 2024 | 26.60 | 26.60 | 26.45 | 26.55 | 26.55 | 1,577 |
May 01, 2024 | 26.49 | 26.63 | 26.30 | 26.63 | 26.63 | 2,416 |
Apr 30, 2024 | 26.41 | 26.57 | 26.41 | 26.45 | 26.45 | 927 |
Apr 29, 2024 | 26.36 | 26.64 | 26.25 | 26.64 | 26.64 | 3,866 |
Apr 26, 2024 | 26.68 | 26.68 | 26.33 | 26.33 | 26.33 | 754 |
Apr 25, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 114 |
Apr 24, 2024 | 26.40 | 26.49 | 26.06 | 26.49 | 26.49 | 2,574 |
Apr 23, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 673 |
Apr 22, 2024 | 26.48 | 26.67 | 26.05 | 26.67 | 26.67 | 4,069 |
Apr 19, 2024 | 26.32 | 26.44 | 26.32 | 26.44 | 26.44 | 1,782 |
Apr 18, 2024 | 26.58 | 26.58 | 26.30 | 26.30 | 26.30 | 540 |
Apr 17, 2024 | 26.37 | 26.57 | 26.32 | 26.57 | 26.57 | 1,665 |
Apr 16, 2024 | 26.55 | 26.70 | 26.05 | 26.42 | 26.42 | 4,475 |
Apr 15, 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 945 |
Apr 12, 2024 | 26.36 | 26.45 | 26.35 | 26.44 | 26.44 | 3,722 |
Apr 11, 2024 | 26.65 | 26.76 | 26.45 | 26.46 | 26.46 | 10,864 |
Apr 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 698 |
Apr 09, 2024 | 26.86 | 26.86 | 26.61 | 26.61 | 26.61 | 2,848 |
Apr 08, 2024 | 26.70 | 26.76 | 26.70 | 26.76 | 26.76 | 2,466 |
Apr 05, 2024 | 26.88 | 26.88 | 26.70 | 26.70 | 26.70 | 803 |
Apr 04, 2024 | 26.79 | 26.81 | 26.71 | 26.77 | 26.77 | 817 |
Apr 03, 2024 | 26.61 | 26.80 | 26.61 | 26.80 | 26.80 | 640 |
Apr 02, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 279 |
Apr 01, 2024 | 26.49 | 26.71 | 26.49 | 26.51 | 26.51 | 2,736 |
Mar 28, 2024 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | 2,012 |
Mar 27, 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | 1,785 |
Mar 26, 2024 | 26.60 | 26.60 | 26.50 | 26.52 | 26.52 | 3,962 |
Mar 25, 2024 | 26.67 | 26.67 | 26.50 | 26.50 | 26.50 | 1,697 |
Mar 22, 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 472 |
Mar 21, 2024 | 26.62 | 26.85 | 26.60 | 26.85 | 26.85 | 2,173 |
Mar 20, 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 26.88 | 261 |
Mar 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1,034 |
Mar 18, 2024 | 26.56 | 26.57 | 26.45 | 26.50 | 26.50 | 1,347 |
Mar 15, 2024 | 26.50 | 26.64 | 26.50 | 26.64 | 26.64 | 1,134 |
Mar 14, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 376 |
Mar 13, 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 1,345 |
Mar 12, 2024 | 26.21 | 26.38 | 26.20 | 26.35 | 26.35 | 2,954 |
Mar 11, 2024 | 26.00 | 26.20 | 25.90 | 26.20 | 26.20 | 6,889 |
Mar 08, 2024 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | 713 |
Mar 07, 2024 | 25.91 | 25.91 | 25.78 | 25.84 | 25.84 | 1,796 |
Mar 06, 2024 | 25.97 | 25.97 | 25.81 | 25.81 | 25.81 | 647 |
Mar 05, 2024 | 25.96 | 26.00 | 25.72 | 25.84 | 25.84 | 9,500 |
Mar 04, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 216 |
Mar 01, 2024 | 25.88 | 25.88 | 25.83 | 25.83 | 25.83 | 499 |
Feb 29, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Feb 28, 2024 | 25.83 | 25.93 | 25.83 | 25.93 | 25.93 | 355 |
Feb 27, 2024 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 1,346 |
Feb 26, 2024 | 25.90 | 25.90 | 25.87 | 25.87 | 25.87 | 999 |
Feb 23, 2024 | 25.68 | 25.76 | 25.68 | 25.76 | 25.76 | 1,091 |
Feb 22, 2024 | 25.68 | 25.83 | 25.68 | 25.70 | 25.70 | 2,974 |
Feb 21, 2024 | 25.57 | 25.87 | 25.57 | 25.87 | 25.87 | 1,974 |
Feb 20, 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 25.59 | 1,407 |
Feb 16, 2024 | 25.47 | 25.55 | 25.44 | 25.44 | 25.44 | 2,811 |
Feb 15, 2024 | 25.54 | 25.55 | 25.47 | 25.47 | 25.47 | 3,595 |
Feb 14, 2024 | 25.51 | 25.51 | 25.46 | 25.46 | 25.46 | 2,727 |
Feb 13, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.53 | 708 |
Feb 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 417 |
Feb 09, 2024 | 25.60 | 25.60 | 25.51 | 25.55 | 25.55 | 1,792 |
Feb 08, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 1,848 |
Feb 07, 2024 | 25.51 | 25.60 | 25.50 | 25.50 | 25.50 | 2,221 |
Feb 06, 2024 | 25.55 | 25.57 | 25.54 | 25.54 | 25.54 | 545 |
Feb 05, 2024 | 25.64 | 25.64 | 25.50 | 25.50 | 25.50 | 2,200 |
Feb 02, 2024 | 25.56 | 25.66 | 25.56 | 25.56 | 25.56 | 1,484 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |