Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 25.78 | 25.78 | 25.71 | 25.71 | 25.71 | 600 |
13 Jun 2024 | 25.83 | 25.83 | 25.74 | 25.74 | 25.74 | 1,800 |
12 Jun 2024 | 25.83 | 25.83 | 25.63 | 25.65 | 25.65 | 11,800 |
11 Jun 2024 | 25.56 | 25.67 | 25.56 | 25.66 | 25.66 | 2,200 |
10 Jun 2024 | 25.47 | 25.66 | 25.47 | 25.62 | 25.62 | 2,500 |
07 Jun 2024 | 25.52 | 25.52 | 25.34 | 25.35 | 25.35 | 1,100 |
06 Jun 2024 | 25.63 | 25.71 | 25.56 | 25.71 | 25.71 | 131,800 |
05 Jun 2024 | 25.30 | 25.46 | 25.30 | 25.46 | 25.46 | 71,300 |
04 Jun 2024 | 25.36 | 25.39 | 25.31 | 25.34 | 25.34 | 8,800 |
03 Jun 2024 | 25.78 | 25.78 | 25.59 | 25.59 | 25.59 | 4,400 |
31 May 2024 | 26.09 | 26.09 | 25.80 | 25.86 | 25.86 | 7,000 |
30 May 2024 | 26.16 | 26.23 | 26.01 | 26.02 | 26.02 | 7,400 |
29 May 2024 | 26.44 | 26.49 | 26.37 | 26.37 | 26.37 | 373,800 |
28 May 2024 | 26.56 | 26.64 | 26.48 | 26.64 | 26.64 | 3,900 |
24 May 2024 | 26.08 | 26.15 | 26.07 | 26.13 | 26.13 | 3,400 |
23 May 2024 | 26.24 | 26.24 | 25.94 | 26.00 | 26.00 | 3,800 |
22 May 2024 | 26.31 | 26.31 | 26.18 | 26.18 | 26.18 | 1,300 |
21 May 2024 | 26.66 | 26.66 | 26.56 | 26.62 | 26.62 | 3,500 |
20 May 2024 | 26.39 | 26.58 | 26.39 | 26.58 | 26.58 | 5,200 |
17 May 2024 | 26.31 | 26.41 | 26.28 | 26.41 | 26.41 | 1,800 |
16 May 2024 | 25.98 | 26.09 | 25.98 | 26.06 | 26.06 | 134,300 |
15 May 2024 | 25.97 | 26.05 | 25.97 | 26.02 | 26.02 | 4,000 |
14 May 2024 | 25.77 | 25.77 | 25.74 | 25.77 | 25.77 | 5,600 |
13 May 2024 | 25.98 | 25.98 | 25.84 | 25.86 | 25.86 | 2,200 |
10 May 2024 | 25.85 | 25.85 | 25.75 | 25.78 | 25.78 | 3,100 |
09 May 2024 | 25.79 | 25.85 | 25.75 | 25.85 | 25.85 | 2,000 |
08 May 2024 | 25.72 | 25.83 | 25.72 | 25.81 | 25.81 | 5,200 |
07 May 2024 | 25.77 | 25.90 | 25.77 | 25.82 | 25.82 | 3,500 |
06 May 2024 | 25.82 | 25.84 | 25.75 | 25.80 | 25.80 | 15,800 |
03 May 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | 1,400 |
02 May 2024 | 25.64 | 25.70 | 25.57 | 25.67 | 25.67 | 4,700 |
01 May 2024 | 26.04 | 26.04 | 25.66 | 25.71 | 25.71 | 8,500 |
30 Apr 2024 | 26.04 | 26.09 | 26.00 | 26.00 | 26.00 | 4,900 |
29 Apr 2024 | 26.53 | 26.53 | 26.50 | 26.50 | 26.50 | 1,300 |
26 Apr 2024 | 26.55 | 26.57 | 26.54 | 26.55 | 26.55 | 7,400 |
25 Apr 2024 | 26.36 | 26.56 | 26.34 | 26.56 | 26.56 | 3,100 |
24 Apr 2024 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 2,400 |
23 Apr 2024 | 26.38 | 26.47 | 26.37 | 26.42 | 26.42 | 5,900 |
22 Apr 2024 | 26.13 | 26.41 | 26.13 | 26.41 | 26.41 | 5,500 |
19 Apr 2024 | 26.36 | 26.47 | 26.36 | 26.43 | 26.43 | 4,000 |
18 Apr 2024 | 26.27 | 26.30 | 26.23 | 26.28 | 26.28 | 2,700 |
17 Apr 2024 | 26.39 | 26.39 | 26.35 | 26.35 | 26.35 | 2,600 |
16 Apr 2024 | 26.66 | 26.66 | 26.52 | 26.66 | 26.66 | 13,000 |
15 Apr 2024 | 26.44 | 26.73 | 26.44 | 26.68 | 26.68 | 11,800 |
12 Apr 2024 | 27.06 | 27.08 | 26.59 | 26.63 | 26.63 | 7,300 |
11 Apr 2024 | 26.58 | 26.66 | 26.56 | 26.66 | 26.66 | 7,400 |
10 Apr 2024 | 26.64 | 26.75 | 26.56 | 26.72 | 26.72 | 6,100 |
09 Apr 2024 | 26.64 | 26.66 | 26.58 | 26.64 | 26.64 | 131,900 |
08 Apr 2024 | 26.60 | 26.72 | 26.55 | 26.72 | 26.72 | 3,700 |
05 Apr 2024 | 26.65 | 26.81 | 26.65 | 26.73 | 26.73 | 2,800 |
04 Apr 2024 | 26.43 | 26.59 | 26.41 | 26.59 | 26.59 | 6,400 |
03 Apr 2024 | 26.41 | 26.51 | 26.39 | 26.49 | 26.49 | 11,900 |
02 Apr 2024 | 26.19 | 26.23 | 26.12 | 26.21 | 26.21 | 14,700 |
01 Apr 2024 | 25.97 | 26.03 | 25.93 | 25.96 | 25.96 | 11,000 |
28 Mar 2024 | 25.83 | 25.86 | 25.81 | 25.83 | 25.83 | 4,100 |
27 Mar 2024 | 25.49 | 25.59 | 25.49 | 25.59 | 25.59 | 137,400 |
26 Mar 2024 | 25.64 | 25.68 | 25.58 | 25.58 | 25.58 | 5,100 |
25 Mar 2024 | 25.52 | 25.73 | 25.52 | 25.72 | 25.72 | 4,500 |
22 Mar 2024 | 25.53 | 25.54 | 25.44 | 25.49 | 25.49 | 10,600 |
21 Mar 2024 | 25.52 | 25.65 | 25.52 | 25.63 | 25.63 | 8,100 |
20 Mar 2024 | 25.53 | 25.65 | 25.49 | 25.65 | 25.65 | 134,700 |
19 Mar 2024 | 25.69 | 25.76 | 25.67 | 25.76 | 25.76 | 3,100 |
18 Mar 2024 | 25.66 | 25.81 | 25.65 | 25.77 | 25.77 | 5,800 |
15 Mar 2024 | 25.56 | 25.56 | 25.51 | 25.52 | 25.52 | 2,700 |
14 Mar 2024 | 25.52 | 25.52 | 25.43 | 25.47 | 25.47 | 2,500 |
13 Mar 2024 | 25.26 | 25.41 | 25.26 | 25.39 | 25.39 | 3,200 |
12 Mar 2024 | 25.10 | 25.22 | 25.09 | 25.21 | 25.21 | 11,700 |
11 Mar 2024 | 24.99 | 25.15 | 24.99 | 25.14 | 25.14 | 8,700 |
08 Mar 2024 | 24.91 | 25.01 | 24.87 | 24.98 | 24.98 | 7,200 |
07 Mar 2024 | 25.08 | 25.11 | 25.05 | 25.07 | 25.07 | 3,500 |
06 Mar 2024 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | 10,500 |
05 Mar 2024 | 24.74 | 24.77 | 24.69 | 24.74 | 24.74 | 7,000 |
04 Mar 2024 | 24.87 | 24.87 | 24.80 | 24.86 | 24.86 | 1,300 |
01 Mar 2024 | 24.89 | 24.94 | 24.84 | 24.86 | 24.86 | 11,300 |
29 Feb 2024 | 24.78 | 24.78 | 24.73 | 24.74 | 24.74 | 900 |
28 Feb 2024 | 24.75 | 24.78 | 24.70 | 24.74 | 24.74 | 140,500 |
27 Feb 2024 | 24.77 | 24.80 | 24.77 | 24.77 | 24.77 | 2,400 |
26 Feb 2024 | 24.55 | 24.61 | 24.50 | 24.61 | 24.61 | 2,000 |
23 Feb 2024 | 24.44 | 24.60 | 24.44 | 24.46 | 24.46 | 25,600 |
22 Feb 2024 | 24.72 | 24.77 | 24.72 | 24.73 | 24.73 | 134,300 |
21 Feb 2024 | 24.68 | 24.74 | 24.68 | 24.69 | 24.69 | 8,700 |
20 Feb 2024 | 24.68 | 24.72 | 24.67 | 24.72 | 24.72 | 2,100 |
16 Feb 2024 | 24.85 | 24.85 | 24.79 | 24.80 | 24.80 | 8,500 |
15 Feb 2024 | 24.71 | 24.80 | 24.69 | 24.74 | 24.74 | 8,200 |
14 Feb 2024 | 24.82 | 24.82 | 24.61 | 24.61 | 24.61 | 6,500 |
13 Feb 2024 | 24.86 | 24.97 | 24.83 | 24.83 | 24.83 | 9,900 |
12 Feb 2024 | 24.92 | 25.01 | 24.89 | 24.94 | 24.94 | 5,500 |
09 Feb 2024 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | 700 |
08 Feb 2024 | 24.79 | 24.93 | 24.79 | 24.93 | 24.93 | 3,600 |
07 Feb 2024 | 24.54 | 24.67 | 24.54 | 24.66 | 24.66 | 8,500 |
06 Feb 2024 | 24.63 | 24.69 | 24.55 | 24.60 | 24.60 | 6,600 |
05 Feb 2024 | 24.33 | 24.52 | 24.32 | 24.51 | 24.51 | 717,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |