Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.20 | 25.52 | 25.20 | 25.22 | 25.22 | 261,194 |
Jun 27, 2024 | 25.56 | 25.56 | 25.12 | 25.22 | 25.22 | 129,761 |
Jun 26, 2024 | 25.70 | 25.70 | 25.12 | 25.56 | 25.56 | 189,382 |
Jun 25, 2024 | 25.58 | 25.84 | 25.34 | 25.76 | 25.76 | 186,594 |
Jun 24, 2024 | 25.40 | 25.84 | 25.10 | 25.78 | 25.78 | 196,311 |
Jun 21, 2024 | 25.30 | 25.54 | 24.94 | 25.06 | 25.06 | 451,715 |
Jun 20, 2024 | 24.92 | 25.44 | 24.92 | 25.44 | 25.44 | 205,202 |
Jun 19, 2024 | 25.00 | 25.10 | 24.84 | 24.90 | 24.90 | 342,001 |
Jun 18, 2024 | 24.82 | 25.04 | 24.46 | 24.86 | 24.86 | 262,429 |
Jun 17, 2024 | 24.88 | 25.14 | 24.54 | 24.54 | 24.54 | 355,337 |
Jun 14, 2024 | 25.08 | 25.24 | 24.62 | 24.62 | 24.62 | 275,983 |
Jun 13, 2024 | 25.68 | 25.74 | 25.08 | 25.08 | 25.08 | 256,257 |
Jun 12, 2024 | 25.70 | 25.98 | 25.54 | 25.64 | 25.64 | 210,340 |
Jun 11, 2024 | 26.00 | 26.10 | 25.60 | 25.60 | 25.60 | 283,944 |
Jun 10, 2024 | 25.90 | 26.34 | 25.88 | 26.16 | 26.16 | 136,397 |
Jun 07, 2024 | 26.32 | 26.58 | 25.92 | 26.12 | 26.12 | 217,533 |
Jun 06, 2024 | 25.92 | 26.38 | 25.62 | 26.38 | 26.38 | 417,195 |
Jun 05, 2024 | 26.24 | 27.00 | 26.00 | 26.28 | 26.28 | 609,483 |
Jun 04, 2024 | 26.20 | 26.36 | 25.60 | 25.60 | 25.60 | 391,180 |
Jun 03, 2024 | 26.66 | 27.04 | 26.40 | 26.40 | 26.40 | 235,549 |
May 31, 2024 | 26.18 | 26.86 | 26.16 | 26.86 | 26.86 | 1,145,923 |
May 30, 2024 | 26.22 | 26.58 | 26.06 | 26.30 | 26.30 | 102,355 |
May 29, 2024 | 26.98 | 26.98 | 26.10 | 26.38 | 26.38 | 264,276 |
May 28, 2024 | 26.80 | 27.18 | 26.80 | 26.96 | 26.96 | 113,247 |
May 27, 2024 | 26.86 | 26.98 | 26.70 | 26.90 | 26.90 | 87,406 |
May 24, 2024 | 26.46 | 26.80 | 26.44 | 26.76 | 26.76 | 99,766 |
May 23, 2024 | 26.26 | 26.98 | 26.26 | 26.74 | 26.74 | 156,715 |
May 22, 2024 | 27.00 | 27.00 | 26.06 | 26.54 | 26.54 | 274,104 |
May 21, 2024 | 26.34 | 26.98 | 26.34 | 26.98 | 26.98 | 164,813 |
May 20, 2024 | 26.30 | 26.70 | 26.30 | 26.60 | 26.60 | 103,757 |
May 17, 2024 | 26.10 | 26.26 | 25.98 | 26.14 | 26.14 | 189,441 |
May 16, 2024 | 25.60 | 26.16 | 25.60 | 25.90 | 25.90 | 196,101 |
May 15, 2024 | 25.80 | 25.82 | 25.52 | 25.68 | 25.68 | 145,186 |
May 14, 2024 | 25.74 | 25.86 | 25.44 | 25.80 | 25.80 | 158,684 |
May 13, 2024 | 25.50 | 25.58 | 25.30 | 25.44 | 25.44 | 117,049 |
May 10, 2024 | 25.46 | 25.82 | 25.38 | 25.48 | 25.48 | 158,126 |
May 09, 2024 | 24.70 | 25.30 | 24.70 | 25.24 | 25.24 | 97,444 |
May 08, 2024 | 25.70 | 25.70 | 24.70 | 24.70 | 24.70 | 369,801 |
May 07, 2024 | 25.74 | 26.20 | 25.26 | 25.56 | 25.56 | 209,421 |
May 06, 2024 | 25.64 | 25.96 | 25.64 | 25.84 | 25.84 | 50,759 |
May 03, 2024 | 25.80 | 25.86 | 25.56 | 25.64 | 25.64 | 79,877 |
May 02, 2024 | 25.12 | 25.70 | 25.12 | 25.70 | 25.70 | 153,824 |
Apr 30, 2024 | 25.54 | 25.54 | 25.06 | 25.12 | 25.12 | 217,590 |
Apr 29, 2024 | 25.48 | 25.58 | 25.24 | 25.44 | 25.44 | 106,840 |
Apr 26, 2024 | 25.06 | 25.66 | 25.06 | 25.30 | 25.30 | 146,676 |
Apr 25, 2024 | 25.12 | 25.22 | 24.76 | 25.08 | 25.08 | 124,303 |
Apr 24, 2024 | 25.22 | 25.22 | 24.94 | 25.10 | 25.10 | 131,601 |
Apr 23, 2024 | 25.12 | 25.14 | 24.70 | 24.70 | 24.70 | 146,513 |
Apr 22, 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 25.00 | 110,428 |
Apr 19, 2024 | 24.70 | 25.06 | 24.50 | 25.00 | 25.00 | 193,257 |
Apr 18, 2024 | 24.96 | 25.18 | 24.84 | 24.94 | 24.94 | 143,982 |
Apr 17, 2024 | 25.42 | 25.56 | 24.84 | 24.84 | 24.84 | 218,471 |
Apr 16, 2024 | 26.36 | 26.42 | 24.86 | 25.40 | 25.40 | 563,909 |
Apr 15, 2024 | 26.94 | 27.32 | 26.90 | 27.04 | 27.04 | 91,182 |
Apr 12, 2024 | 27.00 | 27.48 | 26.90 | 26.98 | 26.98 | 88,941 |
Apr 11, 2024 | 27.10 | 27.48 | 26.86 | 26.86 | 26.86 | 200,233 |
Apr 10, 2024 | 27.14 | 27.66 | 26.88 | 27.18 | 27.18 | 143,836 |
Apr 09, 2024 | 26.78 | 27.28 | 26.70 | 27.02 | 27.02 | 176,686 |
Apr 08, 2024 | 26.62 | 26.80 | 26.48 | 26.80 | 26.80 | 128,881 |
Apr 05, 2024 | 26.68 | 26.90 | 26.52 | 26.72 | 26.72 | 129,544 |
Apr 04, 2024 | 26.20 | 26.84 | 26.20 | 26.82 | 26.82 | 201,510 |
Apr 03, 2024 | 25.66 | 26.24 | 25.42 | 26.24 | 26.24 | 143,409 |
Apr 02, 2024 | 25.66 | 26.30 | 25.66 | 25.66 | 25.66 | 220,320 |
Mar 28, 2024 | 26.18 | 26.24 | 25.74 | 26.00 | 26.00 | 170,826 |
Mar 27, 2024 | 25.62 | 26.16 | 25.60 | 26.16 | 26.16 | 143,332 |
Mar 26, 2024 | 25.82 | 25.82 | 25.52 | 25.68 | 25.68 | 139,670 |
Mar 25, 2024 | 25.86 | 26.00 | 25.74 | 25.78 | 25.78 | 141,153 |
Mar 22, 2024 | 25.70 | 25.98 | 25.68 | 25.92 | 25.92 | 132,724 |
Mar 21, 2024 | 25.60 | 25.92 | 25.52 | 25.80 | 25.80 | 185,254 |
Mar 20, 2024 | 24.88 | 25.40 | 24.70 | 25.40 | 25.40 | 168,909 |
Mar 19, 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 25.00 | 98,350 |
Mar 18, 2024 | 25.00 | 25.24 | 24.90 | 25.10 | 25.10 | 87,329 |
Mar 15, 2024 | 25.18 | 25.32 | 24.88 | 24.88 | 24.88 | 643,206 |
Mar 14, 2024 | 25.70 | 25.74 | 25.08 | 25.38 | 25.38 | 238,168 |
Mar 13, 2024 | 25.38 | 25.76 | 25.08 | 25.62 | 25.62 | 205,150 |
Mar 12, 2024 | 24.60 | 25.48 | 24.56 | 25.28 | 25.28 | 262,551 |
Mar 11, 2024 | 24.32 | 24.58 | 24.06 | 24.58 | 24.58 | 183,797 |
Mar 08, 2024 | 24.50 | 24.56 | 24.20 | 24.44 | 24.44 | 141,639 |
Mar 07, 2024 | 24.24 | 24.66 | 24.16 | 24.44 | 24.44 | 212,353 |
Mar 06, 2024 | 24.50 | 24.84 | 24.36 | 24.36 | 24.36 | 132,364 |
Mar 05, 2024 | 25.00 | 25.14 | 24.22 | 24.42 | 24.42 | 245,303 |
Mar 04, 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | 164,893 |
Mar 01, 2024 | 25.20 | 25.52 | 25.18 | 25.48 | 25.48 | 79,762 |
Feb 29, 2024 | 25.42 | 25.44 | 25.04 | 25.24 | 25.24 | 481,213 |
Feb 28, 2024 | 25.56 | 25.66 | 25.24 | 25.30 | 25.30 | 95,452 |
Feb 27, 2024 | 25.22 | 25.66 | 25.22 | 25.58 | 25.58 | 164,205 |
Feb 26, 2024 | 25.08 | 25.28 | 25.00 | 25.24 | 25.24 | 136,659 |
Feb 23, 2024 | 25.10 | 25.46 | 25.08 | 25.14 | 25.14 | 101,062 |
Feb 22, 2024 | 25.66 | 25.66 | 25.16 | 25.34 | 25.34 | 108,302 |
Feb 21, 2024 | 25.46 | 25.50 | 25.20 | 25.20 | 25.20 | 77,769 |
Feb 20, 2024 | 25.46 | 25.48 | 25.12 | 25.28 | 25.28 | 114,037 |
Feb 19, 2024 | 25.70 | 25.80 | 25.34 | 25.46 | 25.46 | 118,107 |
Feb 16, 2024 | 25.50 | 26.02 | 25.50 | 25.74 | 25.74 | 203,292 |
Feb 15, 2024 | 25.34 | 25.56 | 25.26 | 25.30 | 25.30 | 162,487 |
Feb 14, 2024 | 25.30 | 25.46 | 25.04 | 25.18 | 25.18 | 180,371 |
Feb 13, 2024 | 25.82 | 26.00 | 25.24 | 25.34 | 25.34 | 213,146 |
Feb 12, 2024 | 25.94 | 26.24 | 25.86 | 25.90 | 25.90 | 186,558 |
Feb 09, 2024 | 26.46 | 26.46 | 25.78 | 25.88 | 25.88 | 113,513 |
Feb 08, 2024 | 25.84 | 26.36 | 25.84 | 26.16 | 26.16 | 269,004 |
Feb 07, 2024 | 27.00 | 27.10 | 25.84 | 25.90 | 25.90 | 485,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |