Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 24.89 | 24.89 | 24.85 | 24.81 | 24.81 | 272 |
Jun 26, 2024 | 24.89 | 24.89 | 24.85 | 24.82 | 24.82 | 272 |
Jun 25, 2024 | 24.91 | 24.91 | 24.91 | 24.90 | 24.90 | - |
Jun 24, 2024 | 24.90 | 24.91 | 24.86 | 24.88 | 24.88 | 6,858 |
Jun 21, 2024 | 24.91 | 24.93 | 24.84 | 24.86 | 24.86 | 2,080 |
Jun 20, 2024 | 24.84 | 24.84 | 24.84 | 24.86 | 24.86 | 20 |
Jun 19, 2024 | 24.94 | 24.94 | 24.94 | 24.88 | 24.88 | - |
Jun 18, 2024 | 24.88 | 24.92 | 24.85 | 24.92 | 24.92 | 10,177 |
Jun 17, 2024 | 24.94 | 24.94 | 24.94 | 24.86 | 24.86 | - |
Jun 14, 2024 | 24.82 | 24.82 | 24.82 | 24.92 | 24.92 | - |
Jun 13, 2024 | 24.75 | 24.78 | 24.75 | 24.80 | 24.80 | 100 |
Jun 12, 2024 | 24.65 | 24.65 | 24.65 | 24.77 | 24.77 | - |
Jun 11, 2024 | 24.59 | 24.59 | 24.59 | 24.61 | 24.61 | - |
Jun 10, 2024 | 24.81 | 24.81 | 24.60 | 24.58 | 24.58 | 662 |
Jun 07, 2024 | 24.83 | 24.83 | 24.80 | 24.74 | 24.74 | 10 |
Jun 06, 2024 | 24.91 | 24.91 | 24.84 | 24.85 | 24.85 | 18 |
Jun 05, 2024 | 24.85 | 24.87 | 24.85 | 24.92 | 24.92 | 108 |
Jun 04, 2024 | 24.81 | 24.87 | 24.81 | 24.86 | 24.86 | 10 |
Jun 03, 2024 | 24.76 | 24.76 | 24.73 | 24.80 | 24.80 | 14,633 |
May 31, 2024 | 24.65 | 24.67 | 24.65 | 24.69 | 24.69 | 21 |
May 30, 2024 | 24.64 | 24.64 | 24.64 | 24.66 | 24.66 | 192 |
May 29, 2024 | 24.69 | 24.72 | 24.69 | 24.61 | 24.61 | 6 |
May 28, 2024 | 24.85 | 24.85 | 24.78 | 24.77 | 24.77 | 202 |
May 27, 2024 | 24.77 | 24.85 | 24.77 | 24.84 | 24.84 | 823 |
May 24, 2024 | 24.76 | 24.76 | 24.76 | 24.77 | 24.77 | - |
May 23, 2024 | 24.61 | 24.84 | 24.61 | 24.74 | 24.74 | 1,413 |
May 22, 2024 | 24.83 | 24.83 | 24.83 | 24.85 | 24.85 | 1,188 |
May 21, 2024 | 24.85 | 24.85 | 24.85 | 24.89 | 24.89 | 3 |
May 20, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
May 17, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 24.88 | 645 |
May 16, 2024 | 24.97 | 25.00 | 24.97 | 24.98 | 24.98 | 65 |
May 15, 2024 | 24.80 | 25.00 | 24.80 | 24.99 | 24.99 | 8 |
May 14, 2024 | 24.80 | 24.86 | 24.78 | 24.79 | 24.79 | 5,195 |
May 13, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
May 10, 2024 | 24.92 | 24.94 | 24.92 | 24.82 | 24.82 | 249 |
May 09, 2024 | 24.91 | 24.91 | 24.91 | 24.86 | 24.86 | - |
May 08, 2024 | 24.95 | 24.95 | 24.95 | 24.93 | 24.93 | - |
May 07, 2024 | 24.93 | 24.93 | 24.93 | 24.98 | 24.98 | - |
May 06, 2024 | 24.94 | 24.97 | 24.94 | 24.90 | 24.90 | 856 |
May 03, 2024 | 24.83 | 24.83 | 24.83 | 24.84 | 24.84 | 490 |
May 02, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 30, 2024 | 24.81 | 24.81 | 24.77 | 24.73 | 24.73 | 22 |
Apr 29, 2024 | 24.75 | 24.84 | 24.75 | 24.83 | 24.83 | 10,070 |
Apr 26, 2024 | 24.65 | 24.72 | 24.65 | 24.70 | 24.70 | 55 |
Apr 25, 2024 | 24.75 | 24.75 | 24.75 | 24.60 | 24.60 | 158 |
Apr 24, 2024 | 24.77 | 24.77 | 24.69 | 24.66 | 24.66 | 420 |
Apr 23, 2024 | 24.86 | 24.86 | 24.86 | 24.82 | 24.82 | - |
Apr 22, 2024 | 24.78 | 24.78 | 24.77 | 24.83 | 24.83 | 5,006 |
Apr 19, 2024 | 24.85 | 24.85 | 24.84 | 24.77 | 24.77 | 2,716 |
Apr 18, 2024 | 24.88 | 24.88 | 24.88 | 24.80 | 24.80 | - |
Apr 17, 2024 | 24.78 | 24.81 | 24.78 | 24.82 | 24.82 | 3,379 |
Apr 16, 2024 | 24.86 | 24.86 | 24.78 | 24.78 | 24.78 | 2,837 |
Apr 15, 2024 | 24.95 | 24.96 | 24.95 | 24.89 | 24.89 | 2,720 |
Apr 12, 2024 | 24.91 | 25.03 | 24.91 | 25.02 | 25.02 | 1,743 |
Apr 11, 2024 | 24.89 | 24.89 | 24.85 | 24.82 | 24.82 | 440 |
Apr 10, 2024 | 25.00 | 25.02 | 25.00 | 24.91 | 24.91 | 3,499 |
Apr 09, 2024 | 24.90 | 25.01 | 24.90 | 25.01 | 25.01 | 249 |
Apr 08, 2024 | 24.85 | 24.88 | 24.85 | 24.87 | 24.87 | 6,022 |
Apr 05, 2024 | 25.00 | 25.00 | 24.99 | 24.91 | 24.91 | 20 |
Apr 04, 2024 | 24.93 | 24.93 | 24.93 | 24.99 | 24.99 | - |
Apr 03, 2024 | 24.89 | 24.89 | 24.89 | 24.88 | 24.88 | - |
Apr 02, 2024 | 25.07 | 25.07 | 24.85 | 24.88 | 24.88 | 872 |
Mar 28, 2024 | 25.06 | 25.06 | 25.06 | 25.07 | 25.07 | - |
Mar 27, 2024 | 25.06 | 25.07 | 25.06 | 25.09 | 25.09 | 235 |
Mar 26, 2024 | 24.99 | 25.00 | 24.99 | 25.01 | 25.01 | 183 |
Mar 25, 2024 | 25.06 | 25.06 | 24.99 | 24.97 | 24.97 | 179 |
Mar 22, 2024 | 24.98 | 25.00 | 24.98 | 25.06 | 25.06 | 414 |
Mar 21, 2024 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 19 |
Mar 20, 2024 | 24.95 | 24.95 | 24.95 | 24.90 | 24.90 | - |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 18, 2024 | 24.91 | 24.91 | 24.91 | 24.89 | 24.89 | - |
Mar 15, 2024 | 24.86 | 24.86 | 24.86 | 24.89 | 24.89 | - |
Mar 14, 2024 | 25.01 | 25.01 | 25.01 | 24.93 | 24.93 | - |
Mar 13, 2024 | 25.10 | 25.10 | 25.09 | 25.03 | 25.03 | 200 |
Mar 12, 2024 | 25.08 | 25.10 | 25.07 | 25.07 | 25.07 | 708 |
Mar 11, 2024 | 25.17 | 25.17 | 25.06 | 25.07 | 25.07 | 13,218 |
Mar 08, 2024 | 25.11 | 25.12 | 25.11 | 25.15 | 25.15 | 1,125 |
Mar 07, 2024 | 25.01 | 25.09 | 25.01 | 25.08 | 25.08 | 5,627 |
Mar 06, 2024 | 24.98 | 24.98 | 24.95 | 25.01 | 25.01 | 4,991 |
Mar 05, 2024 | 24.90 | 24.94 | 24.90 | 25.00 | 25.00 | 464 |
Mar 04, 2024 | 24.77 | 24.78 | 24.77 | 24.83 | 24.83 | 5,006 |
Mar 01, 2024 | 24.76 | 24.76 | 24.76 | 24.81 | 24.81 | 1 |
Feb 29, 2024 | 24.75 | 24.75 | 24.67 | 24.82 | 24.82 | 513 |
Feb 28, 2024 | 24.71 | 24.71 | 24.71 | 24.73 | 24.73 | - |
Feb 27, 2024 | 24.79 | 24.79 | 24.75 | 24.73 | 24.73 | 9,023 |
Feb 26, 2024 | 24.92 | 24.92 | 24.83 | 24.77 | 24.77 | 21 |
Feb 23, 2024 | 24.75 | 24.86 | 24.75 | 24.87 | 24.87 | 500 |
Feb 22, 2024 | 24.69 | 24.69 | 24.67 | 24.76 | 24.76 | 383 |
Feb 21, 2024 | 24.80 | 24.80 | 24.80 | 24.74 | 24.74 | - |
Feb 20, 2024 | 24.78 | 24.84 | 24.78 | 24.85 | 24.85 | 672 |
Feb 19, 2024 | 24.80 | 24.80 | 24.78 | 24.77 | 24.77 | 193 |
Feb 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Feb 15, 2024 | 24.93 | 24.93 | 24.93 | 24.86 | 24.86 | - |
Feb 14, 2024 | 24.78 | 24.81 | 24.78 | 24.83 | 24.83 | 3 |
Feb 13, 2024 | 24.77 | 24.83 | 24.69 | 24.75 | 24.75 | 1,112 |
Feb 12, 2024 | 24.78 | 24.82 | 24.77 | 24.77 | 24.77 | 7,778 |
Feb 09, 2024 | 24.73 | 24.77 | 24.73 | 24.73 | 24.73 | 50 |
Feb 08, 2024 | 24.82 | 24.82 | 24.82 | 24.76 | 24.76 | - |
Feb 07, 2024 | 24.89 | 24.90 | 24.89 | 24.85 | 24.85 | 80 |
Feb 06, 2024 | 24.88 | 24.88 | 24.83 | 24.87 | 24.87 | 746 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |