Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 26.19 | 26.23 | 26.15 | 26.23 | 26.23 | 1,721 |
24 Jun 2024 | 26.28 | 26.28 | 26.23 | 26.23 | 26.23 | 500 |
21 Jun 2024 | 26.27 | 26.34 | 26.27 | 26.34 | 26.34 | 3,800 |
20 Jun 2024 | 26.03 | 26.39 | 26.03 | 26.29 | 26.29 | 8,900 |
18 Jun 2024 | 26.32 | 26.34 | 26.32 | 26.34 | 26.34 | 700 |
17 Jun 2024 | 26.01 | 26.28 | 26.01 | 26.28 | 26.28 | 2,000 |
14 Jun 2024 | 26.04 | 26.08 | 26.04 | 26.08 | 26.08 | 1,600 |
13 Jun 2024 | 26.13 | 26.25 | 26.13 | 26.25 | 26.25 | 2,600 |
12 Jun 2024 | 26.50 | 26.51 | 26.29 | 26.35 | 26.35 | 3,300 |
11 Jun 2024 | 26.02 | 26.13 | 26.02 | 26.13 | 26.13 | 600 |
10 Jun 2024 | 26.05 | 26.20 | 26.05 | 26.16 | 26.16 | 600 |
07 Jun 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
06 Jun 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 26.23 | 1,600 |
05 Jun 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 200 |
04 Jun 2024 | 25.94 | 26.01 | 25.89 | 26.01 | 26.01 | 3,800 |
03 Jun 2024 | 26.01 | 26.06 | 26.01 | 26.06 | 26.06 | 1,200 |
31 May 2024 | 25.87 | 26.13 | 25.77 | 26.13 | 26.13 | 2,000 |
30 May 2024 | 25.93 | 26.01 | 25.92 | 25.92 | 25.92 | 4,600 |
29 May 2024 | 25.94 | 25.97 | 25.91 | 25.91 | 25.91 | 8,000 |
28 May 2024 | 26.14 | 26.16 | 26.12 | 26.12 | 26.12 | 1,000 |
24 May 2024 | 26.12 | 26.24 | 26.12 | 26.22 | 26.22 | 5,500 |
23 May 2024 | 26.23 | 26.28 | 26.02 | 26.02 | 26.02 | 1,200 |
22 May 2024 | 26.44 | 26.46 | 26.37 | 26.37 | 26.37 | 700 |
21 May 2024 | 26.40 | 26.46 | 26.40 | 26.46 | 26.46 | 1,600 |
20 May 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 300 |
17 May 2024 | 26.43 | 26.46 | 26.43 | 26.45 | 26.45 | 600 |
16 May 2024 | 26.44 | 26.46 | 26.43 | 26.45 | 26.45 | 2,200 |
15 May 2024 | 26.38 | 26.46 | 26.38 | 26.46 | 26.46 | 5,000 |
14 May 2024 | 26.11 | 26.22 | 26.11 | 26.22 | 26.22 | 1,200 |
13 May 2024 | 26.04 | 26.07 | 26.03 | 26.03 | 26.03 | 500 |
10 May 2024 | 26.08 | 26.08 | 26.01 | 26.05 | 26.05 | 1,500 |
09 May 2024 | 25.96 | 26.04 | 25.96 | 26.04 | 26.04 | 2,400 |
08 May 2024 | 25.87 | 25.87 | 25.81 | 25.85 | 25.85 | 1,400 |
07 May 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 100 |
06 May 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | 1,500 |
03 May 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 200 |
02 May 2024 | 25.21 | 25.44 | 25.21 | 25.41 | 25.41 | 800 |
01 May 2024 | 25.21 | 25.55 | 25.21 | 25.24 | 25.24 | 2,000 |
30 Apr 2024 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | 800 |
29 Apr 2024 | 25.51 | 25.57 | 25.51 | 25.57 | 25.57 | 100 |
26 Apr 2024 | 25.50 | 25.50 | 25.45 | 25.47 | 25.47 | 600 |
25 Apr 2024 | 25.23 | 25.36 | 25.23 | 25.36 | 25.36 | 3,000 |
24 Apr 2024 | 25.33 | 25.42 | 25.33 | 25.41 | 25.41 | 2,000 |
23 Apr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 500 |
22 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
19 Apr 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 700 |
18 Apr 2024 | 25.42 | 25.42 | 25.24 | 25.26 | 25.26 | 7,500 |
17 Apr 2024 | 25.46 | 25.46 | 25.34 | 25.34 | 25.34 | 2,200 |
16 Apr 2024 | 25.31 | 25.44 | 25.31 | 25.41 | 25.41 | 3,000 |
15 Apr 2024 | 25.83 | 25.83 | 25.41 | 25.44 | 25.44 | 600 |
12 Apr 2024 | 25.92 | 25.92 | 25.56 | 25.64 | 25.64 | 2,200 |
11 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
10 Apr 2024 | 25.98 | 25.98 | 25.87 | 25.98 | 25.98 | 138,300 |
09 Apr 2024 | 26.12 | 26.22 | 26.06 | 26.22 | 26.22 | 600 |
08 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
05 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 500 |
04 Apr 2024 | 26.37 | 26.37 | 25.91 | 25.91 | 25.91 | 300 |
03 Apr 2024 | 26.25 | 26.25 | 26.20 | 26.21 | 26.21 | 1,100 |
02 Apr 2024 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 2,200 |
01 Apr 2024 | 26.36 | 26.36 | 26.33 | 26.36 | 26.36 | 400 |
28 Mar 2024 | 26.46 | 26.49 | 26.45 | 26.49 | 26.49 | 3,900 |
27 Mar 2024 | 26.16 | 26.36 | 26.16 | 26.36 | 26.36 | 800 |
26 Mar 2024 | 26.06 | 26.06 | 26.00 | 26.00 | 26.00 | 100 |
25 Mar 2024 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | 500 |
22 Mar 2024 | 26.18 | 26.18 | 26.08 | 26.08 | 26.08 | 500 |
21 Mar 2024 | 26.30 | 26.33 | 26.27 | 26.29 | 26.29 | 6,100 |
20 Mar 2024 | 25.79 | 26.11 | 25.79 | 26.07 | 26.07 | 3,900 |
19 Mar 2024 | 25.68 | 25.78 | 25.66 | 25.77 | 25.77 | 2,900 |
18 Mar 2024 | 25.65 | 25.67 | 25.60 | 25.60 | 25.60 | 700 |
15 Mar 2024 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | 800 |
14 Mar 2024 | 25.72 | 25.72 | 25.59 | 25.59 | 25.59 | 200 |
13 Mar 2024 | 25.99 | 26.01 | 25.92 | 25.92 | 25.92 | 400 |
12 Mar 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 26.00 | 1,200 |
11 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
08 Mar 2024 | 26.39 | 26.39 | 26.11 | 26.11 | 26.11 | 200 |
07 Mar 2024 | 26.23 | 26.25 | 26.22 | 26.25 | 26.25 | 600 |
06 Mar 2024 | 26.05 | 26.06 | 25.92 | 25.98 | 25.98 | 2,900 |
05 Mar 2024 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 1,800 |
04 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
01 Mar 2024 | 25.90 | 25.98 | 25.90 | 25.98 | 25.98 | 9,700 |
29 Feb 2024 | 25.86 | 25.88 | 25.86 | 25.88 | 25.88 | 100 |
28 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 200 |
27 Feb 2024 | 25.73 | 25.81 | 25.73 | 25.81 | 25.81 | 600 |
26 Feb 2024 | 25.70 | 25.70 | 25.67 | 25.67 | 25.67 | 1,800 |
23 Feb 2024 | 25.92 | 25.92 | 25.69 | 25.71 | 25.71 | 2,900 |
22 Feb 2024 | 25.74 | 25.74 | 25.47 | 25.63 | 25.63 | 3,100 |
21 Feb 2024 | 25.18 | 25.26 | 25.12 | 25.26 | 25.26 | 2,800 |
20 Feb 2024 | 25.32 | 25.32 | 25.24 | 25.25 | 25.25 | 1,500 |
16 Feb 2024 | 25.47 | 25.49 | 25.43 | 25.43 | 25.43 | 1,600 |
15 Feb 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 25.58 | 1,300 |
14 Feb 2024 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 3,500 |
13 Feb 2024 | 25.08 | 25.08 | 25.02 | 25.05 | 25.05 | 400 |
12 Feb 2024 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | 200 |
09 Feb 2024 | 25.25 | 25.37 | 25.25 | 25.37 | 25.37 | 2,900 |
08 Feb 2024 | 25.49 | 25.49 | 25.17 | 25.18 | 25.18 | 4,800 |
07 Feb 2024 | 24.88 | 25.24 | 24.88 | 25.21 | 25.21 | 800 |
06 Feb 2024 | 25.06 | 25.17 | 25.05 | 25.09 | 25.09 | 3,700 |
05 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 200 |
02 Feb 2024 | 24.93 | 25.15 | 24.93 | 25.15 | 25.15 | 3,600 |
01 Feb 2024 | 24.74 | 24.98 | 24.72 | 24.98 | 24.98 | 531,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |