Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 24.76 | 24.84 | 24.76 | 24.84 | 24.84 | 900 |
Jun 28, 2024 | 25.03 | 25.07 | 24.93 | 24.93 | 24.93 | 600 |
Jun 27, 2024 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 500 |
Jun 26, 2024 | 24.93 | 24.97 | 24.93 | 24.94 | 24.94 | 5,300 |
Jun 25, 2024 | 25.15 | 25.15 | 25.06 | 25.07 | 25.07 | 1,600 |
Jun 24, 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 2,200 |
Jun 21, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 200 |
Jun 20, 2024 | 25.08 | 25.15 | 25.08 | 25.14 | 25.14 | 5,351 |
Jun 19, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1,200 |
Jun 18, 2024 | 25.10 | 25.10 | 25.04 | 25.09 | 25.09 | 850 |
Jun 17, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 200 |
Jun 14, 2024 | 24.79 | 24.82 | 24.79 | 24.82 | 24.82 | 1,500 |
Jun 13, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 100 |
Jun 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
Jun 11, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 500 |
Jun 10, 2024 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 200 |
Jun 07, 2024 | 25.06 | 25.06 | 25.00 | 25.02 | 25.02 | 320 |
Jun 06, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
Jun 05, 2024 | 24.93 | 25.09 | 24.93 | 25.09 | 25.09 | 500 |
Jun 04, 2024 | 24.94 | 24.96 | 24.93 | 24.96 | 24.96 | 600 |
Jun 03, 2024 | 25.50 | 25.50 | 24.89 | 24.92 | 24.92 | 6,900 |
May 31, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
May 30, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3,500 |
May 29, 2024 | 24.91 | 24.91 | 24.76 | 24.79 | 24.79 | 1,918 |
May 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
May 27, 2024 | 25.19 | 25.46 | 25.19 | 25.22 | 25.22 | 1,700 |
May 24, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
May 23, 2024 | 25.20 | 25.20 | 25.03 | 25.04 | 25.04 | 3,700 |
May 22, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
May 21, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
May 17, 2024 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 430 |
May 16, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 200 |
May 15, 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 300 |
May 14, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
May 13, 2024 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 200 |
May 10, 2024 | 25.21 | 25.25 | 25.19 | 25.25 | 25.25 | 4,700 |
May 09, 2024 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 877 |
May 08, 2024 | 24.89 | 24.99 | 24.89 | 24.99 | 24.99 | 2,100 |
May 07, 2024 | 25.06 | 25.06 | 24.97 | 24.99 | 24.99 | 1,200 |
May 06, 2024 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | 1,300 |
May 03, 2024 | 24.65 | 24.72 | 24.63 | 24.72 | 24.72 | 1,320 |
May 02, 2024 | 24.41 | 24.58 | 24.41 | 24.58 | 24.58 | 1,100 |
May 01, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 30, 2024 | 24.67 | 24.72 | 24.54 | 24.54 | 24.54 | 800 |
Apr 29, 2024 | 24.71 | 24.85 | 24.71 | 24.84 | 24.84 | 18,040 |
Apr 26, 2024 | 24.74 | 24.74 | 24.69 | 24.70 | 24.70 | 4,609 |
Apr 25, 2024 | 24.66 | 24.67 | 24.54 | 24.61 | 24.61 | 1,950 |
Apr 24, 2024 | 24.61 | 24.72 | 24.61 | 24.72 | 24.72 | 906 |
Apr 23, 2024 | 24.57 | 24.67 | 24.57 | 24.66 | 24.66 | 300 |
Apr 22, 2024 | 24.51 | 24.51 | 24.48 | 24.48 | 24.48 | 260 |
Apr 19, 2024 | 24.25 | 24.34 | 24.25 | 24.27 | 24.27 | 1,400 |
Apr 18, 2024 | 24.18 | 24.22 | 24.18 | 24.19 | 24.19 | 400 |
Apr 17, 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 24.22 | 600 |
Apr 16, 2024 | 24.25 | 24.37 | 24.22 | 24.26 | 24.26 | 6,860 |
Apr 15, 2024 | 24.40 | 24.41 | 24.31 | 24.39 | 24.39 | 790 |
Apr 12, 2024 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | 900 |
Apr 11, 2024 | 25.02 | 25.05 | 24.89 | 25.05 | 25.05 | 400 |
Apr 10, 2024 | 25.12 | 25.12 | 24.95 | 24.99 | 24.99 | 2,100 |
Apr 09, 2024 | 25.38 | 25.60 | 25.27 | 25.38 | 25.38 | 11,716 |
Apr 08, 2024 | 25.36 | 25.36 | 25.32 | 25.33 | 25.33 | 1,000 |
Apr 05, 2024 | 25.30 | 25.30 | 25.22 | 25.30 | 25.30 | 800 |
Apr 04, 2024 | 25.55 | 25.55 | 25.17 | 25.17 | 25.17 | 800 |
Apr 03, 2024 | 25.41 | 25.41 | 25.33 | 25.40 | 25.40 | 46,403 |
Apr 02, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 100 |
Apr 01, 2024 | 25.65 | 25.68 | 25.56 | 25.58 | 25.58 | 426,400 |
Mar 28, 2024 | 25.67 | 25.78 | 25.67 | 25.78 | 25.78 | 4,110 |
Mar 27, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 26, 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 1,000 |
Mar 25, 2024 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | 500 |
Mar 22, 2024 | 25.44 | 25.45 | 25.42 | 25.44 | 25.44 | 1,100 |
Mar 21, 2024 | 25.58 | 25.61 | 25.58 | 25.59 | 25.59 | 6,100 |
Mar 20, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 2,500 |
Mar 19, 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 3,700 |
Mar 18, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 15, 2024 | 25.01 | 25.01 | 24.95 | 24.98 | 24.98 | 3,600 |
Mar 14, 2024 | 25.20 | 25.20 | 24.90 | 24.99 | 24.99 | 7,900 |
Mar 13, 2024 | 25.35 | 25.35 | 25.24 | 25.24 | 25.24 | 979 |
Mar 12, 2024 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 500 |
Mar 11, 2024 | 25.09 | 25.15 | 25.04 | 25.15 | 25.15 | 3,900 |
Mar 08, 2024 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | 4,245 |
Mar 07, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 800 |
Mar 06, 2024 | 25.01 | 25.06 | 24.94 | 24.95 | 24.95 | 2,100 |
Mar 05, 2024 | 24.90 | 24.90 | 24.76 | 24.83 | 24.83 | 6,500 |
Mar 04, 2024 | 24.96 | 24.99 | 24.91 | 24.95 | 24.95 | 800 |
Mar 01, 2024 | 24.76 | 24.89 | 24.76 | 24.89 | 24.89 | 1,000 |
Feb 29, 2024 | 24.65 | 24.77 | 24.65 | 24.77 | 24.77 | 2,424 |
Feb 28, 2024 | 24.65 | 24.67 | 24.60 | 24.60 | 24.60 | 5,570 |
Feb 27, 2024 | 24.55 | 24.63 | 24.55 | 24.63 | 24.63 | 2,250 |
Feb 26, 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 1,000 |
Feb 23, 2024 | 24.66 | 24.66 | 24.60 | 24.62 | 24.62 | 4,600 |
Feb 22, 2024 | 24.49 | 24.58 | 24.44 | 24.56 | 24.56 | 11,900 |
Feb 21, 2024 | 24.25 | 24.29 | 24.16 | 24.28 | 24.28 | 1,300 |
Feb 20, 2024 | 24.24 | 24.26 | 24.24 | 24.24 | 24.24 | 5,000 |
Feb 16, 2024 | 24.31 | 24.45 | 24.31 | 24.36 | 24.36 | 2,200 |
Feb 15, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Feb 14, 2024 | 24.05 | 24.14 | 24.00 | 24.14 | 24.14 | 2,100 |
Feb 13, 2024 | 23.81 | 23.96 | 23.73 | 23.82 | 23.82 | 12,900 |
Feb 12, 2024 | 24.36 | 24.39 | 24.31 | 24.31 | 24.31 | 1,850 |
Feb 09, 2024 | 24.17 | 24.17 | 24.09 | 24.15 | 24.15 | 548 |
Feb 08, 2024 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |