Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 808 |
21 Jun 2024 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 375 |
20 Jun 2024 | 26.64 | 26.70 | 26.60 | 26.70 | 26.70 | 25,951 |
19 Jun 2024 | 26.69 | 26.69 | 26.59 | 26.59 | 26.59 | 559 |
18 Jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
17 Jun 2024 | 26.73 | 26.73 | 26.55 | 26.57 | 26.57 | 3,426 |
14 Jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
13 Jun 2024 | 27.08 | 27.09 | 27.05 | 27.09 | 27.09 | 1,060 |
12 Jun 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 349 |
11 Jun 2024 | 27.25 | 27.25 | 27.13 | 27.13 | 27.13 | 49 |
10 Jun 2024 | 27.14 | 27.19 | 27.14 | 27.18 | 27.18 | 722 |
07 Jun 2024 | 27.52 | 27.52 | 27.38 | 27.38 | 27.38 | 276 |
06 Jun 2024 | 27.37 | 27.43 | 27.36 | 27.43 | 27.43 | 6,377 |
05 Jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 200 |
04 Jun 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
03 Jun 2024 | 27.49 | 27.51 | 27.49 | 27.50 | 27.50 | 1,931 |
31 May 2024 | 27.29 | 27.42 | 27.29 | 27.42 | 27.42 | 392 |
30 May 2024 | 27.15 | 27.33 | 27.15 | 27.33 | 27.33 | 12,668 |
29 May 2024 | 27.42 | 27.42 | 27.32 | 27.32 | 27.32 | 70 |
28 May 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
27 May 2024 | 27.93 | 27.93 | 27.67 | 27.69 | 27.69 | 3,549 |
24 May 2024 | 27.48 | 27.75 | 27.47 | 27.59 | 27.59 | 1,257 |
23 May 2024 | 27.71 | 27.77 | 27.61 | 27.61 | 27.61 | 2,085 |
22 May 2024 | 27.66 | 27.69 | 27.61 | 27.69 | 27.69 | 3,012 |
21 May 2024 | 27.80 | 27.88 | 27.80 | 27.88 | 27.88 | 1,745 |
17 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 698 |
16 May 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | 442 |
15 May 2024 | 27.68 | 27.68 | 27.65 | 27.65 | 27.65 | 698 |
14 May 2024 | 27.58 | 27.58 | 27.52 | 27.52 | 27.52 | 1,113 |
13 May 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 140 |
10 May 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 849 |
08 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
07 May 2024 | 27.66 | 27.66 | 27.65 | 27.65 | 27.65 | 112 |
06 May 2024 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 113 |
03 May 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 53 |
02 May 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 38 |
30 Apr 2024 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 1,100 |
29 Apr 2024 | 27.36 | 27.36 | 27.25 | 27.25 | 27.25 | 17 |
26 Apr 2024 | 27.25 | 27.25 | 27.24 | 27.24 | 27.24 | 84 |
25 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
24 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
23 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 54 |
22 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 24 |
19 Apr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
18 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
17 Apr 2024 | 27.00 | 27.00 | 26.92 | 26.92 | 26.92 | 1,224 |
16 Apr 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 24 |
15 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 93 |
12 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 449 |
11 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 10 |
10 Apr 2024 | 27.85 | 27.85 | 27.68 | 27.68 | 27.68 | 25,602 |
09 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 21 |
08 Apr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
05 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1 |
04 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
03 Apr 2024 | 27.37 | 27.37 | 27.27 | 27.27 | 27.27 | 335 |
02 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 125 |
28 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 54 |
27 Mar 2024 | 27.19 | 27.32 | 27.19 | 27.32 | 27.32 | 511 |
26 Mar 2024 | 27.31 | 27.40 | 27.31 | 27.40 | 27.40 | 940 |
25 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 43,316 |
22 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 130 |
21 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 25 |
20 Mar 2024 | 27.17 | 27.25 | 27.17 | 27.24 | 27.24 | 1,061 |
19 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 29 |
18 Mar 2024 | 27.06 | 27.20 | 27.06 | 27.19 | 27.19 | 774 |
15 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 430 |
14 Mar 2024 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 161 |
13 Mar 2024 | 27.25 | 27.36 | 27.25 | 27.36 | 27.36 | 132 |
12 Mar 2024 | 27.11 | 27.19 | 27.06 | 27.19 | 27.19 | 366 |
11 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8 |
08 Mar 2024 | 27.09 | 27.17 | 27.09 | 27.17 | 27.17 | 402 |
07 Mar 2024 | 26.78 | 26.95 | 26.78 | 26.95 | 26.95 | 496 |
06 Mar 2024 | 26.90 | 27.01 | 26.84 | 27.01 | 27.01 | 3,568 |
05 Mar 2024 | 26.76 | 26.78 | 26.76 | 26.77 | 26.77 | 748 |
04 Mar 2024 | 26.80 | 26.84 | 26.69 | 26.84 | 26.84 | 32,192 |
01 Mar 2024 | 26.73 | 27.17 | 26.68 | 26.89 | 26.89 | 21,035 |
29 Feb 2024 | 26.35 | 26.81 | 26.35 | 26.56 | 26.56 | 1,831 |
28 Feb 2024 | 26.35 | 26.66 | 26.33 | 26.56 | 26.56 | 3,659 |
27 Feb 2024 | 26.58 | 26.58 | 26.49 | 26.49 | 26.49 | 1,216 |
26 Feb 2024 | 26.61 | 26.75 | 26.53 | 26.58 | 26.58 | 3,030 |
23 Feb 2024 | 26.44 | 26.75 | 26.44 | 26.58 | 26.58 | 4,578 |
22 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 40 |
21 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 120 |
20 Feb 2024 | 26.42 | 26.58 | 26.32 | 26.58 | 26.58 | 3,895 |
19 Feb 2024 | 26.51 | 26.53 | 26.33 | 26.46 | 26.46 | 25,493 |
16 Feb 2024 | 26.33 | 26.35 | 26.32 | 26.35 | 26.35 | 296 |
15 Feb 2024 | 26.09 | 26.09 | 26.02 | 26.02 | 26.02 | 340 |
14 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 108 |
13 Feb 2024 | 26.11 | 26.11 | 25.74 | 25.74 | 25.74 | 1,237 |
12 Feb 2024 | 26.11 | 26.38 | 26.11 | 26.35 | 26.35 | 421 |
09 Feb 2024 | 25.95 | 26.19 | 25.95 | 26.19 | 26.19 | 746 |
08 Feb 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 29 |
07 Feb 2024 | 25.87 | 25.93 | 25.77 | 25.91 | 25.91 | 1,349 |
06 Feb 2024 | 25.90 | 26.01 | 25.77 | 26.01 | 26.01 | 3,258 |
05 Feb 2024 | 26.06 | 26.09 | 25.94 | 25.94 | 25.94 | 136 |
02 Feb 2024 | 26.28 | 26.28 | 25.95 | 26.16 | 26.16 | 2,660 |
01 Feb 2024 | 26.08 | 26.17 | 26.08 | 26.11 | 26.11 | 531 |
31 Jan 2024 | 26.32 | 26.35 | 26.27 | 26.35 | 26.35 | 723 |
30 Jan 2024 | 26.22 | 26.26 | 26.14 | 26.23 | 26.23 | 735 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |