Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.99 | 25.05 | 24.99 | 25.05 | 25.05 | 3,200 |
13 Jun 2024 | 25.28 | 25.28 | 25.15 | 25.15 | 25.15 | 1,000 |
12 Jun 2024 | 25.47 | 25.53 | 25.40 | 25.40 | 25.40 | 1,600 |
11 Jun 2024 | 25.45 | 25.47 | 25.44 | 25.45 | 25.45 | 10,900 |
10 Jun 2024 | 25.16 | 25.50 | 25.16 | 25.50 | 25.50 | 9,000 |
07 Jun 2024 | 25.54 | 25.54 | 25.33 | 25.33 | 25.33 | 27,300 |
06 Jun 2024 | 25.76 | 25.77 | 25.60 | 25.62 | 25.62 | 4,800 |
05 Jun 2024 | 26.19 | 26.20 | 25.91 | 25.91 | 25.91 | 2,600 |
04 Jun 2024 | 26.08 | 26.08 | 26.03 | 26.03 | 26.03 | 5,700 |
03 Jun 2024 | 26.21 | 26.21 | 26.06 | 26.07 | 26.07 | 1,900 |
31 May 2024 | 26.11 | 26.11 | 26.08 | 26.09 | 26.09 | 4,100 |
30 May 2024 | 26.10 | 26.10 | 26.06 | 26.09 | 26.09 | 3,800 |
29 May 2024 | 26.13 | 26.17 | 26.10 | 26.10 | 26.10 | 3,800 |
28 May 2024 | 26.18 | 26.21 | 26.13 | 26.20 | 26.20 | 3,300 |
27 May 2024 | 26.08 | 26.21 | 26.08 | 26.21 | 26.21 | 8,800 |
24 May 2024 | 25.98 | 26.05 | 25.96 | 26.05 | 26.05 | 2,200 |
23 May 2024 | 25.81 | 25.90 | 25.78 | 25.90 | 25.90 | 8,000 |
22 May 2024 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | 2,900 |
21 May 2024 | 25.92 | 25.97 | 25.84 | 25.84 | 25.84 | 2,700 |
17 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
16 May 2024 | 25.97 | 26.08 | 25.97 | 26.02 | 26.02 | 2,500 |
15 May 2024 | 25.97 | 26.02 | 25.97 | 26.02 | 26.02 | 700 |
14 May 2024 | 25.98 | 26.06 | 25.98 | 25.99 | 25.99 | 4,600 |
13 May 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2,500 |
10 May 2024 | 25.97 | 25.98 | 25.93 | 25.98 | 25.98 | 900 |
09 May 2024 | 25.90 | 26.00 | 25.90 | 25.96 | 25.96 | 1,100 |
08 May 2024 | 25.77 | 25.94 | 25.77 | 25.94 | 25.94 | 1,000 |
07 May 2024 | 26.02 | 26.05 | 25.94 | 25.94 | 25.94 | 23,400 |
06 May 2024 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 2,100 |
03 May 2024 | 25.92 | 25.94 | 25.88 | 25.94 | 25.94 | 5,000 |
02 May 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | 2,100 |
01 May 2024 | 25.57 | 25.60 | 25.54 | 25.57 | 25.57 | 1,700 |
30 Apr 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 25.44 | 900 |
29 Apr 2024 | 25.33 | 25.42 | 25.33 | 25.42 | 25.42 | 500 |
26 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 500 |
25 Apr 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 900 |
24 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
23 Apr 2024 | 24.79 | 25.08 | 24.79 | 25.08 | 25.08 | 1,100 |
22 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
19 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 300 |
18 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
17 Apr 2024 | 25.25 | 25.25 | 25.12 | 25.13 | 25.13 | 2,200 |
16 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.17 | 25.17 | 1,100 |
15 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1,400 |
12 Apr 2024 | 25.09 | 25.19 | 25.09 | 25.14 | 25.14 | 4,500 |
11 Apr 2024 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 3,700 |
10 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
09 Apr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
08 Apr 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | 400 |
05 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
04 Apr 2024 | 25.00 | 25.04 | 24.99 | 25.04 | 25.04 | 800 |
03 Apr 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | 3,600 |
02 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 500 |
01 Apr 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.99 | 600 |
28 Mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 500 |
26 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 100 |
25 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1,300 |
22 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
21 Mar 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
20 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 500 |
19 Mar 2024 | 24.74 | 24.74 | 24.70 | 24.70 | 24.70 | 2,200 |
18 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
15 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
14 Mar 2024 | 24.62 | 24.62 | 24.60 | 24.60 | 24.60 | 1,300 |
13 Mar 2024 | 24.61 | 24.66 | 24.61 | 24.65 | 24.65 | 2,100 |
12 Mar 2024 | 24.47 | 24.56 | 24.47 | 24.56 | 24.56 | 1,900 |
11 Mar 2024 | 24.34 | 24.45 | 24.34 | 24.45 | 24.45 | 900 |
08 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 200 |
07 Mar 2024 | 24.30 | 24.33 | 24.30 | 24.32 | 24.32 | 1,700 |
06 Mar 2024 | 24.33 | 24.33 | 24.26 | 24.27 | 24.27 | 2,400 |
05 Mar 2024 | 24.45 | 24.45 | 24.30 | 24.36 | 24.36 | 7,300 |
04 Mar 2024 | 24.31 | 24.36 | 24.27 | 24.27 | 24.27 | 600 |
01 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 200 |
29 Feb 2024 | 24.04 | 24.15 | 24.04 | 24.15 | 24.15 | 800 |
28 Feb 2024 | 23.90 | 24.01 | 23.90 | 24.01 | 24.01 | 2,000 |
27 Feb 2024 | 23.87 | 23.93 | 23.87 | 23.93 | 23.93 | 1,800 |
26 Feb 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 23.83 | 1,700 |
23 Feb 2024 | 23.90 | 23.95 | 23.88 | 23.90 | 23.90 | 4,200 |
22 Feb 2024 | 23.93 | 23.93 | 23.92 | 23.92 | 23.92 | 1,400 |
21 Feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 100 |
20 Feb 2024 | 24.06 | 24.11 | 23.91 | 23.91 | 23.91 | 2,300 |
16 Feb 2024 | 24.06 | 24.11 | 24.04 | 24.04 | 24.04 | 1,100 |
15 Feb 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 8,400 |
14 Feb 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 23.94 | 2,000 |
13 Feb 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.95 | 2,600 |
12 Feb 2024 | 23.98 | 23.98 | 23.88 | 23.88 | 23.88 | 2,000 |
09 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
08 Feb 2024 | 24.00 | 24.02 | 23.97 | 23.97 | 23.97 | 500 |
07 Feb 2024 | 24.13 | 24.23 | 24.09 | 24.09 | 24.09 | 3,800 |
06 Feb 2024 | 24.22 | 24.22 | 24.16 | 24.16 | 24.16 | 400 |
05 Feb 2024 | 24.27 | 24.28 | 24.15 | 24.15 | 24.15 | 4,900 |
02 Feb 2024 | 24.11 | 24.20 | 24.11 | 24.11 | 24.11 | 3,800 |
01 Feb 2024 | 24.23 | 24.31 | 24.17 | 24.26 | 24.26 | 1,100 |
31 Jan 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 24.15 | 300 |
30 Jan 2024 | 24.11 | 24.11 | 24.10 | 24.10 | 24.10 | 4,400 |
29 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 100 |
26 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
25 Jan 2024 | 23.91 | 23.95 | 23.91 | 23.94 | 23.94 | 700 |
24 Jan 2024 | 23.76 | 23.89 | 23.69 | 23.81 | 23.81 | 4,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |