Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 400 |
27 Jun 2024 | 25.65 | 25.74 | 25.57 | 25.57 | 25.57 | 400 |
26 Jun 2024 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | 600 |
25 Jun 2024 | 25.80 | 25.80 | 25.56 | 25.56 | 25.56 | 103 |
24 Jun 2024 | 26.16 | 26.19 | 25.99 | 25.99 | 25.99 | 475 |
21 Jun 2024 | 26.14 | 26.14 | 25.89 | 25.96 | 25.96 | 622 |
20 Jun 2024 | 26.13 | 26.68 | 26.13 | 26.68 | 26.68 | 455 |
18 Jun 2024 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 100 |
17 Jun 2024 | 25.48 | 25.48 | 25.36 | 25.36 | 25.36 | 628 |
14 Jun 2024 | 25.41 | 25.64 | 25.36 | 25.56 | 25.56 | 3,851 |
13 Jun 2024 | 25.84 | 25.84 | 25.32 | 25.32 | 25.32 | 877 |
12 Jun 2024 | 26.47 | 26.47 | 25.77 | 25.90 | 25.90 | 3,137 |
11 Jun 2024 | 25.69 | 25.83 | 25.69 | 25.83 | 25.83 | 112 |
10 Jun 2024 | 25.96 | 26.13 | 25.96 | 26.07 | 26.07 | 2,616 |
07 Jun 2024 | 26.84 | 26.84 | 25.80 | 25.83 | 25.83 | 1,857 |
06 Jun 2024 | 27.01 | 27.68 | 27.01 | 27.61 | 27.61 | 875 |
05 Jun 2024 | 26.47 | 26.86 | 26.47 | 26.83 | 26.83 | 7,004 |
04 Jun 2024 | 27.46 | 27.46 | 26.61 | 26.61 | 26.61 | 711 |
03 Jun 2024 | 28.05 | 28.09 | 27.96 | 27.96 | 27.96 | 895 |
31 May 2024 | 28.88 | 28.88 | 28.31 | 28.47 | 28.47 | 443 |
30 May 2024 | 28.51 | 28.56 | 28.51 | 28.56 | 28.56 | 151 |
29 May 2024 | 28.88 | 28.88 | 28.56 | 28.62 | 28.62 | 1,805 |
28 May 2024 | 29.02 | 29.28 | 28.91 | 29.22 | 29.22 | 3,133 |
24 May 2024 | 28.23 | 28.23 | 27.97 | 28.23 | 28.23 | 102 |
23 May 2024 | 28.07 | 28.07 | 27.69 | 27.69 | 27.69 | 274 |
22 May 2024 | 28.91 | 28.91 | 28.07 | 28.07 | 28.07 | 356 |
21 May 2024 | 29.65 | 29.65 | 29.32 | 29.32 | 29.32 | 3,758 |
20 May 2024 | 29.63 | 29.77 | 29.40 | 29.77 | 29.77 | 1,074 |
17 May 2024 | 28.29 | 29.33 | 28.29 | 29.33 | 29.33 | 1,943 |
16 May 2024 | 27.44 | 27.67 | 27.44 | 27.67 | 27.67 | 101 |
15 May 2024 | 27.56 | 27.92 | 27.08 | 27.77 | 27.77 | 861 |
14 May 2024 | 27.15 | 27.21 | 27.00 | 27.21 | 27.21 | 301 |
13 May 2024 | 27.05 | 27.05 | 26.78 | 26.78 | 26.78 | 103 |
10 May 2024 | 27.57 | 27.57 | 27.01 | 27.01 | 27.01 | 200 |
09 May 2024 | 26.04 | 27.25 | 26.04 | 27.25 | 27.25 | 352 |
08 May 2024 | 25.84 | 25.98 | 25.75 | 25.75 | 25.75 | 1,100 |
07 May 2024 | 25.87 | 25.96 | 25.87 | 25.96 | 25.96 | 104 |
06 May 2024 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | 101 |
03 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |