Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 25.360 | 25.360 | 25.360 | 25.500 | 25.500 | 10,000 |
02 Jul 2024 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | - |
28 Jun 2024 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 5,100 |
27 Jun 2024 | 25.460 | 25.460 | 25.460 | 25.260 | 25.260 | 1,100 |
26 Jun 2024 | 25.700 | 25.740 | 25.700 | 25.740 | 25.740 | 300 |
25 Jun 2024 | 25.700 | 25.700 | 25.700 | 25.640 | 25.640 | 4,200 |
24 Jun 2024 | 25.340 | 25.620 | 25.340 | 25.640 | 25.640 | 3,000 |
21 Jun 2024 | 25.780 | 25.780 | 25.780 | 25.760 | 25.760 | 400 |
20 Jun 2024 | 26.120 | 26.120 | 26.120 | 26.120 | 26.120 | - |
19 Jun 2024 | 26.120 | 26.120 | 26.120 | 26.280 | 26.280 | 10,300 |
18 Jun 2024 | 25.660 | 25.700 | 25.660 | 25.720 | 25.720 | 300 |
17 Jun 2024 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 200 |
14 Jun 2024 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 1,000 |
13 Jun 2024 | 25.840 | 25.860 | 25.820 | 25.920 | 25.920 | 11,400 |
12 Jun 2024 | 25.580 | 25.600 | 25.540 | 25.540 | 25.540 | 5,400 |
11 Jun 2024 | 26.000 | 26.000 | 25.840 | 25.860 | 25.860 | 400 |
07 Jun 2024 | 26.180 | 26.180 | 26.180 | 26.080 | 26.080 | 1,000 |
06 Jun 2024 | 26.320 | 26.320 | 26.320 | 26.280 | 26.280 | 1,400 |
05 Jun 2024 | 26.320 | 26.320 | 26.200 | 26.240 | 26.240 | 9,600 |
04 Jun 2024 | 26.160 | 26.680 | 26.140 | 26.300 | 26.300 | 10,600 |
03 Jun 2024 | 26.300 | 26.300 | 26.300 | 26.200 | 26.200 | 6,700 |
31 May 2024 | 26.420 | 26.420 | 26.200 | 25.740 | 25.740 | 2,200 |
30 May 2024 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | - |
29 May 2024 | 26.280 | 26.280 | 26.280 | 26.280 | 26.280 | - |
28 May 2024 | 26.800 | 27.040 | 26.700 | 26.700 | 26.700 | 3,100 |
27 May 2024 | 26.280 | 26.520 | 26.280 | 26.680 | 26.680 | 1,200 |
24 May 2024 | 26.800 | 26.800 | 26.320 | 26.320 | 26.320 | 1,200 |
23 May 2024 | 26.780 | 26.780 | 26.780 | 26.780 | 26.780 | - |
22 May 2024 | 27.000 | 27.560 | 27.000 | 27.280 | 27.280 | 3,100 |
21 May 2024 | 27.360 | 27.360 | 27.240 | 27.240 | 27.240 | 5,600 |
20 May 2024 | 27.720 | 27.800 | 27.720 | 27.800 | 27.800 | 200 |
17 May 2024 | 27.580 | 27.700 | 27.560 | 27.720 | 27.720 | 4,500 |
16 May 2024 | 27.060 | 27.300 | 27.060 | 27.300 | 27.300 | 1,500 |
14 May 2024 | 27.120 | 27.120 | 27.120 | 27.060 | 27.060 | 100 |
13 May 2024 | 26.700 | 26.900 | 26.700 | 26.900 | 26.900 | 6,300 |
10 May 2024 | 26.560 | 26.600 | 26.500 | 26.700 | 26.700 | 2,300 |
09 May 2024 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 100 |
08 May 2024 | 26.100 | 26.100 | 25.900 | 25.900 | 25.900 | 400 |
07 May 2024 | 26.360 | 26.360 | 26.200 | 26.200 | 26.200 | 4,900 |
06 May 2024 | 26.220 | 26.360 | 26.140 | 26.360 | 26.360 | 1,300 |
03 May 2024 | 25.760 | 26.360 | 25.760 | 26.140 | 26.140 | 22,700 |
02 May 2024 | 25.320 | 25.640 | 25.320 | 25.680 | 25.680 | 10,500 |
30 Apr 2024 | 25.260 | 25.300 | 25.160 | 25.160 | 25.160 | 3,100 |
29 Apr 2024 | 25.400 | 25.440 | 25.260 | 25.260 | 25.260 | 51,000 |
26 Apr 2024 | 25.080 | 25.080 | 25.080 | 25.180 | 25.180 | 2,600 |
25 Apr 2024 | 24.640 | 24.640 | 24.640 | 24.600 | 24.600 | 200 |
24 Apr 2024 | 24.420 | 24.640 | 24.420 | 24.620 | 24.620 | 27,200 |
23 Apr 2024 | 23.840 | 23.840 | 23.840 | 24.000 | 24.000 | 600 |
22 Apr 2024 | 23.220 | 23.480 | 23.220 | 23.480 | 23.480 | 41,400 |
19 Apr 2024 | 23.020 | 23.100 | 23.020 | 23.220 | 23.220 | 5,000 |
18 Apr 2024 | 23.200 | 23.440 | 23.200 | 23.460 | 23.460 | 6,100 |
17 Apr 2024 | 23.300 | 23.300 | 23.200 | 23.200 | 23.200 | 42,000 |
16 Apr 2024 | 23.460 | 23.560 | 23.200 | 23.240 | 23.240 | 50,700 |
15 Apr 2024 | 23.620 | 23.680 | 23.580 | 23.660 | 23.660 | 28,000 |
12 Apr 2024 | 24.020 | 24.020 | 24.020 | 23.840 | 23.840 | 1,000 |
11 Apr 2024 | 24.000 | 24.000 | 24.000 | 24.200 | 24.200 | 100 |
10 Apr 2024 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | - |
09 Apr 2024 | 23.980 | 23.980 | 23.840 | 23.840 | 23.840 | 7,500 |
08 Apr 2024 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | - |
05 Apr 2024 | 23.600 | 23.600 | 23.600 | 23.660 | 23.660 | 700 |
03 Apr 2024 | 24.000 | 24.000 | 23.820 | 23.820 | 23.820 | 25,400 |
02 Apr 2024 | 23.980 | 24.060 | 23.980 | 24.040 | 24.040 | 16,100 |
28 Mar 2024 | 23.260 | 23.740 | 23.260 | 23.660 | 23.660 | 31,500 |
27 Mar 2024 | 23.560 | 23.560 | 22.900 | 22.900 | 22.900 | 7,500 |
26 Mar 2024 | 23.460 | 23.680 | 23.460 | 23.660 | 23.660 | 300 |
25 Mar 2024 | 23.420 | 23.600 | 23.420 | 23.460 | 23.460 | 48,400 |
22 Mar 2024 | 23.460 | 23.460 | 23.320 | 23.460 | 23.460 | 2,500 |
21 Mar 2024 | 24.080 | 24.080 | 24.080 | 24.080 | 24.080 | 3,700 |
20 Mar 2024 | 23.560 | 23.560 | 23.540 | 23.700 | 23.700 | 1,100 |
19 Mar 2024 | 23.720 | 23.720 | 23.720 | 23.720 | 23.720 | - |
18 Mar 2024 | 23.820 | 24.000 | 23.660 | 24.000 | 24.000 | 29,100 |
15 Mar 2024 | 23.720 | 23.780 | 23.720 | 23.780 | 23.780 | 20,000 |
14 Mar 2024 | 24.300 | 24.300 | 24.300 | 24.040 | 24.040 | 100 |
13 Mar 2024 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | - |
12 Mar 2024 | 23.500 | 24.120 | 23.500 | 24.120 | 24.120 | 2,600 |
11 Mar 2024 | 23.160 | 23.160 | 23.160 | 23.380 | 23.380 | 100 |
08 Mar 2024 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 500 |
07 Mar 2024 | 22.960 | 22.960 | 22.960 | 22.920 | 22.920 | 10,000 |
06 Mar 2024 | 23.000 | 23.340 | 23.000 | 23.220 | 23.220 | 69,800 |
05 Mar 2024 | 22.900 | 22.900 | 22.900 | 22.880 | 22.880 | 2,000 |
04 Mar 2024 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 1,400 |
01 Mar 2024 | 23.200 | 23.560 | 23.100 | 23.500 | 23.500 | 15,200 |
29 Feb 2024 | 23.300 | 23.400 | 23.300 | 23.300 | 23.300 | 13,100 |
28 Feb 2024 | 23.660 | 23.660 | 23.240 | 23.280 | 23.280 | 8,400 |
27 Feb 2024 | 23.340 | 23.340 | 23.280 | 23.660 | 23.660 | 1,800 |
26 Feb 2024 | 24.000 | 24.000 | 23.460 | 23.460 | 23.460 | 4,500 |
23 Feb 2024 | 23.600 | 23.740 | 23.600 | 23.720 | 23.720 | 1,200 |
22 Feb 2024 | 23.620 | 23.620 | 23.300 | 23.540 | 23.540 | 10,500 |
21 Feb 2024 | 23.200 | 23.620 | 23.200 | 23.320 | 23.320 | 34,400 |
20 Feb 2024 | 22.740 | 22.860 | 22.740 | 22.840 | 22.840 | 80,300 |
19 Feb 2024 | 23.000 | 23.000 | 23.000 | 22.740 | 22.740 | 7,500 |
16 Feb 2024 | 22.440 | 23.020 | 22.400 | 23.020 | 23.020 | 87,600 |
15 Feb 2024 | 22.220 | 22.440 | 22.140 | 22.440 | 22.440 | 11,300 |
14 Feb 2024 | 22.000 | 22.300 | 21.780 | 22.300 | 22.300 | 21,700 |
09 Feb 2024 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 300 |
08 Feb 2024 | 23.200 | 23.200 | 22.360 | 22.320 | 22.320 | 1,800 |
07 Feb 2024 | 22.700 | 22.880 | 22.420 | 22.440 | 22.440 | 4,600 |
06 Feb 2024 | 22.160 | 22.520 | 22.160 | 22.440 | 22.440 | 40,450 |
05 Feb 2024 | 21.400 | 21.500 | 21.400 | 21.500 | 21.500 | 1,750 |
02 Feb 2024 | 21.700 | 21.700 | 21.500 | 21.500 | 21.500 | 20,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |