Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
24 Jun 2024 | 27.55 | 27.75 | 27.41 | 27.66 | 27.66 | 4,332 |
21 Jun 2024 | 27.55 | 27.55 | 27.41 | 27.34 | 27.34 | 4 |
20 Jun 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
19 Jun 2024 | 27.48 | 27.73 | 27.48 | 27.44 | 27.44 | 62 |
18 Jun 2024 | 27.68 | 27.68 | 27.45 | 27.54 | 27.54 | 22 |
17 Jun 2024 | 27.18 | 27.37 | 27.18 | 27.33 | 27.33 | 1 |
14 Jun 2024 | 27.75 | 27.75 | 27.50 | 27.25 | 27.25 | 29 |
13 Jun 2024 | 28.23 | 28.23 | 28.01 | 27.74 | 27.74 | 2 |
12 Jun 2024 | 28.22 | 28.22 | 28.22 | 28.36 | 28.36 | 1 |
11 Jun 2024 | 27.92 | 27.92 | 27.72 | 27.66 | 27.66 | 66 |
10 Jun 2024 | 27.77 | 27.99 | 27.77 | 27.89 | 27.89 | 316 |
07 Jun 2024 | 28.13 | 28.47 | 28.09 | 28.11 | 28.11 | 122 |
06 Jun 2024 | 28.39 | 28.56 | 28.34 | 28.36 | 28.36 | 72 |
05 Jun 2024 | 28.24 | 28.24 | 28.10 | 28.14 | 28.14 | 85 |
04 Jun 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
03 Jun 2024 | 28.03 | 28.35 | 28.03 | 28.04 | 28.04 | 8 |
31 May 2024 | 27.83 | 28.03 | 27.80 | 27.88 | 27.88 | 4 |
30 May 2024 | 27.63 | 27.80 | 27.63 | 27.86 | 27.86 | 105 |
29 May 2024 | 28.08 | 28.19 | 27.87 | 27.66 | 27.66 | 176 |
28 May 2024 | 28.35 | 28.56 | 28.02 | 28.14 | 28.14 | 307 |
24 May 2024 | 27.95 | 28.10 | 27.94 | 28.16 | 28.16 | 176 |
23 May 2024 | 28.30 | 28.32 | 28.09 | 28.11 | 28.11 | 93 |
22 May 2024 | 28.00 | 28.08 | 27.99 | 28.07 | 28.07 | 880 |
21 May 2024 | 28.36 | 28.36 | 28.09 | 28.14 | 28.14 | 5 |
20 May 2024 | 28.33 | 28.33 | 28.22 | 28.21 | 28.21 | 2 |
17 May 2024 | 28.29 | 28.29 | 28.18 | 28.09 | 28.09 | 1 |
16 May 2024 | 28.31 | 28.45 | 28.20 | 28.18 | 28.18 | 25 |
15 May 2024 | 28.25 | 28.25 | 28.25 | 28.33 | 28.33 | 4 |
14 May 2024 | 28.05 | 28.05 | 27.86 | 28.02 | 28.02 | 37 |
13 May 2024 | 27.92 | 27.94 | 27.85 | 27.89 | 27.89 | 85 |
10 May 2024 | 27.83 | 27.95 | 27.83 | 27.90 | 27.90 | 106 |
09 May 2024 | 27.48 | 27.73 | 27.45 | 27.68 | 27.68 | 333 |
08 May 2024 | 27.45 | 27.48 | 27.37 | 27.44 | 27.44 | 179 |
07 May 2024 | 27.27 | 27.27 | 27.06 | 27.38 | 27.38 | 664 |
03 May 2024 | 26.87 | 26.94 | 26.60 | 26.84 | 26.84 | 343 |
02 May 2024 | 26.50 | 26.50 | 26.49 | 26.46 | 26.46 | 3 |
01 May 2024 | 26.55 | 26.55 | 26.48 | 26.48 | 26.48 | 74 |
30 Apr 2024 | 26.88 | 26.88 | 26.77 | 26.58 | 26.58 | 21 |
29 Apr 2024 | 26.83 | 26.92 | 26.83 | 26.81 | 26.81 | 11 |
26 Apr 2024 | 26.82 | 26.83 | 26.67 | 26.74 | 26.74 | 103 |
25 Apr 2024 | 26.38 | 26.63 | 26.35 | 26.45 | 26.45 | 2,907 |
24 Apr 2024 | 26.63 | 26.74 | 26.50 | 26.52 | 26.52 | 1,657 |
23 Apr 2024 | 26.31 | 26.39 | 26.31 | 26.45 | 26.45 | 541 |
22 Apr 2024 | 26.07 | 26.21 | 26.06 | 26.04 | 26.04 | 40 |
19 Apr 2024 | 25.91 | 26.08 | 25.91 | 26.03 | 26.03 | 1 |
18 Apr 2024 | 26.15 | 26.15 | 26.09 | 26.08 | 26.08 | 1 |
17 Apr 2024 | 26.03 | 26.13 | 25.94 | 25.96 | 25.96 | 177 |
16 Apr 2024 | 25.98 | 26.08 | 25.98 | 25.92 | 25.92 | 35 |
15 Apr 2024 | 26.41 | 26.53 | 26.41 | 26.30 | 26.30 | 13 |
12 Apr 2024 | 26.66 | 26.66 | 26.27 | 26.27 | 26.27 | 2 |
11 Apr 2024 | 26.33 | 26.58 | 26.33 | 26.36 | 26.36 | 25 |
10 Apr 2024 | 26.96 | 26.96 | 26.51 | 26.51 | 26.51 | 2,752 |
09 Apr 2024 | 26.85 | 26.96 | 26.85 | 26.75 | 26.75 | 335 |
08 Apr 2024 | 26.67 | 26.86 | 26.66 | 26.85 | 26.85 | 26 |
05 Apr 2024 | 26.58 | 26.58 | 26.54 | 26.60 | 26.60 | 1 |
04 Apr 2024 | 26.55 | 26.83 | 26.55 | 26.88 | 26.88 | 2 |
03 Apr 2024 | 26.28 | 26.50 | 26.28 | 26.69 | 26.69 | 423 |
02 Apr 2024 | 26.49 | 26.72 | 26.42 | 26.45 | 26.45 | 152 |
28 Mar 2024 | 26.70 | 26.81 | 26.70 | 26.77 | 26.77 | 120 |
27 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
26 Mar 2024 | 26.84 | 26.95 | 26.78 | 26.84 | 26.84 | 189 |
25 Mar 2024 | 26.81 | 26.85 | 26.69 | 26.81 | 26.81 | 17 |
22 Mar 2024 | 26.77 | 26.89 | 26.75 | 26.77 | 26.77 | 27 |
21 Mar 2024 | 26.91 | 26.91 | 26.83 | 26.87 | 26.87 | 1 |
20 Mar 2024 | 26.51 | 26.51 | 26.51 | 26.57 | 26.57 | 2 |
19 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.54 | 26.54 | 5 |
18 Mar 2024 | 26.66 | 26.72 | 26.55 | 26.49 | 26.49 | 233 |
15 Mar 2024 | 26.68 | 26.75 | 26.68 | 26.62 | 26.62 | 2 |
14 Mar 2024 | 26.86 | 26.86 | 26.75 | 26.77 | 26.77 | 121 |
13 Mar 2024 | 26.85 | 26.93 | 26.85 | 26.93 | 26.93 | 42 |
12 Mar 2024 | 26.59 | 26.66 | 26.59 | 26.78 | 26.78 | 7 |
11 Mar 2024 | 26.40 | 26.59 | 26.40 | 26.56 | 26.56 | 1 |
08 Mar 2024 | 26.78 | 26.78 | 26.74 | 26.72 | 26.72 | 4,601 |
07 Mar 2024 | 26.50 | 26.74 | 26.50 | 26.70 | 26.70 | 183 |
06 Mar 2024 | 26.14 | 26.35 | 26.14 | 26.33 | 26.33 | 2 |
05 Mar 2024 | 26.33 | 26.33 | 26.12 | 26.10 | 26.10 | 10 |
04 Mar 2024 | 26.38 | 26.38 | 26.22 | 26.26 | 26.26 | 190 |
01 Mar 2024 | 26.23 | 26.28 | 26.16 | 26.22 | 26.22 | 2 |
29 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.08 | 26.08 | 5 |
28 Feb 2024 | 26.03 | 26.03 | 25.99 | 26.02 | 26.02 | 236 |
27 Feb 2024 | 26.11 | 26.11 | 26.11 | 26.14 | 26.14 | 130 |
26 Feb 2024 | 26.08 | 26.08 | 26.07 | 26.05 | 26.05 | 32 |
23 Feb 2024 | 26.05 | 26.05 | 25.97 | 26.06 | 26.06 | 32 |
22 Feb 2024 | 26.03 | 26.05 | 25.97 | 25.97 | 25.97 | 19,542 |
21 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.69 | 25.69 | 21 |
20 Feb 2024 | 25.64 | 25.66 | 25.64 | 25.68 | 25.68 | 10 |
19 Feb 2024 | 25.60 | 25.60 | 25.55 | 25.59 | 25.59 | - |
16 Feb 2024 | 25.56 | 25.56 | 25.50 | 25.60 | 25.60 | - |
15 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.37 | 25.37 | - |
14 Feb 2024 | 24.74 | 25.07 | 24.74 | 25.11 | 25.11 | 148 |
13 Feb 2024 | 24.88 | 24.98 | 24.87 | 24.92 | 24.92 | 91 |
12 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
09 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.28 | 25.28 | - |
08 Feb 2024 | 25.34 | 25.35 | 25.32 | 25.32 | 25.32 | 36 |
07 Feb 2024 | 25.38 | 25.48 | 25.33 | 25.32 | 25.32 | 19 |
06 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.36 | 25.36 | - |
05 Feb 2024 | 25.17 | 25.33 | 25.17 | 25.13 | 25.13 | 130 |
02 Feb 2024 | 25.72 | 25.72 | 25.72 | 25.32 | 25.32 | 3 |
01 Feb 2024 | 25.36 | 25.45 | 25.36 | 25.52 | 25.52 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |