Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 25.51 | 25.60 | 25.51 | 25.60 | 25.60 | 300 |
24 Jun 2024 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 2,900 |
21 Jun 2024 | 24.98 | 25.22 | 24.98 | 25.22 | 25.22 | 800 |
20 Jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 300 |
18 Jun 2024 | 25.26 | 25.26 | 24.91 | 24.91 | 24.91 | 2,200 |
17 Jun 2024 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 1,000 |
14 Jun 2024 | 25.30 | 25.30 | 25.16 | 25.16 | 25.16 | 300 |
13 Jun 2024 | 25.26 | 25.34 | 25.26 | 25.32 | 25.32 | 1,100 |
12 Jun 2024 | 25.50 | 25.55 | 25.45 | 25.55 | 25.55 | 2,600 |
11 Jun 2024 | 25.32 | 25.38 | 25.32 | 25.38 | 25.38 | 700 |
10 Jun 2024 | 25.45 | 25.53 | 25.45 | 25.52 | 25.52 | 1,300 |
07 Jun 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 100 |
06 Jun 2024 | 25.60 | 25.84 | 25.60 | 25.84 | 25.84 | 1,300 |
05 Jun 2024 | 25.64 | 25.69 | 25.64 | 25.69 | 25.69 | 400 |
04 Jun 2024 | 25.33 | 25.33 | 25.26 | 25.31 | 25.31 | 800 |
03 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 900 |
31 May 2024 | 25.56 | 25.58 | 25.08 | 25.08 | 25.08 | 900 |
30 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 100 |
29 May 2024 | 24.72 | 24.85 | 24.68 | 24.85 | 24.85 | 1,000 |
28 May 2024 | 24.90 | 24.90 | 24.75 | 24.84 | 24.84 | 1,200 |
24 May 2024 | 25.02 | 25.14 | 25.02 | 25.04 | 25.04 | 1,800 |
23 May 2024 | 25.14 | 25.22 | 24.91 | 24.93 | 24.93 | 3,400 |
22 May 2024 | 25.19 | 25.51 | 25.19 | 25.43 | 25.43 | 3,200 |
21 May 2024 | 25.33 | 25.33 | 25.13 | 25.19 | 25.19 | 1,300 |
20 May 2024 | 25.28 | 25.40 | 25.28 | 25.33 | 25.33 | 3,000 |
17 May 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 400 |
16 May 2024 | 25.41 | 25.49 | 25.39 | 25.49 | 25.49 | 4,100 |
15 May 2024 | 25.39 | 25.47 | 25.39 | 25.47 | 25.47 | 600 |
14 May 2024 | 25.21 | 25.27 | 24.68 | 25.13 | 25.13 | 6,200 |
13 May 2024 | 25.47 | 25.47 | 25.19 | 25.19 | 25.19 | 6,100 |
10 May 2024 | 25.38 | 25.39 | 25.28 | 25.30 | 25.30 | 900 |
09 May 2024 | 25.23 | 25.46 | 25.23 | 25.46 | 25.46 | 300 |
08 May 2024 | 25.68 | 25.68 | 25.34 | 25.34 | 25.34 | 700 |
07 May 2024 | 25.72 | 25.90 | 25.72 | 25.90 | 25.90 | 3,100 |
06 May 2024 | 25.68 | 25.69 | 25.67 | 25.69 | 25.69 | 2,800 |
03 May 2024 | 25.84 | 25.84 | 25.69 | 25.73 | 25.73 | 6,100 |
02 May 2024 | 25.51 | 25.72 | 25.49 | 25.72 | 25.72 | 1,600 |
01 May 2024 | 25.24 | 25.74 | 25.22 | 25.50 | 25.50 | 3,300 |
30 Apr 2024 | 25.49 | 25.49 | 25.25 | 25.25 | 25.25 | 5,400 |
29 Apr 2024 | 25.44 | 25.54 | 25.36 | 25.40 | 25.40 | 3,600 |
26 Apr 2024 | 25.18 | 25.20 | 25.13 | 25.16 | 25.16 | 2,100 |
25 Apr 2024 | 26.03 | 26.03 | 25.25 | 25.27 | 25.27 | 4,300 |
24 Apr 2024 | 25.60 | 25.81 | 25.42 | 25.42 | 25.42 | 1,300 |
23 Apr 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 300 |
22 Apr 2024 | 25.40 | 25.60 | 25.34 | 25.59 | 25.59 | 3,100 |
19 Apr 2024 | 25.29 | 25.29 | 25.27 | 25.27 | 25.27 | 600 |
18 Apr 2024 | 25.61 | 25.61 | 25.35 | 25.35 | 25.35 | 200 |
17 Apr 2024 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 4,000 |
16 Apr 2024 | 25.43 | 25.53 | 25.40 | 25.40 | 25.40 | 1,000 |
15 Apr 2024 | 25.67 | 25.67 | 25.44 | 25.44 | 25.44 | 1,100 |
12 Apr 2024 | 26.48 | 26.48 | 25.58 | 25.58 | 25.58 | 1,000 |
11 Apr 2024 | 26.40 | 26.40 | 26.22 | 26.22 | 26.22 | 1,600 |
10 Apr 2024 | 26.28 | 26.37 | 26.22 | 26.34 | 26.34 | 1,600 |
09 Apr 2024 | 26.32 | 26.57 | 26.32 | 26.56 | 26.56 | 7,600 |
08 Apr 2024 | 26.25 | 26.29 | 26.25 | 26.29 | 26.29 | 1,100 |
05 Apr 2024 | 25.95 | 26.37 | 25.95 | 26.34 | 26.34 | 10,300 |
04 Apr 2024 | 26.45 | 26.56 | 25.97 | 25.97 | 25.97 | 2,600 |
03 Apr 2024 | 26.31 | 26.40 | 26.31 | 26.38 | 26.38 | 52,300 |
02 Apr 2024 | 26.40 | 26.40 | 26.28 | 26.28 | 26.28 | 1,500 |
01 Apr 2024 | 26.91 | 26.95 | 26.87 | 26.95 | 26.95 | 125,300 |
28 Mar 2024 | 26.98 | 27.20 | 26.94 | 27.15 | 27.15 | 3,500 |
27 Mar 2024 | 26.83 | 27.02 | 26.83 | 27.01 | 27.01 | 1,800 |
26 Mar 2024 | 26.77 | 26.83 | 26.77 | 26.83 | 26.83 | 300 |
25 Mar 2024 | 26.81 | 26.81 | 26.58 | 26.58 | 26.58 | 3,100 |
22 Mar 2024 | 26.58 | 26.72 | 26.50 | 26.65 | 26.65 | 3,200 |
21 Mar 2024 | 26.59 | 26.80 | 26.59 | 26.68 | 26.68 | 1,300 |
20 Mar 2024 | 26.59 | 26.66 | 26.50 | 26.66 | 26.66 | 4,500 |
19 Mar 2024 | 26.71 | 26.76 | 26.70 | 26.76 | 26.76 | 600 |
18 Mar 2024 | 26.77 | 26.82 | 26.65 | 26.65 | 26.65 | 1,600 |
15 Mar 2024 | 26.78 | 26.78 | 26.59 | 26.59 | 26.59 | 600 |
14 Mar 2024 | 26.76 | 26.81 | 26.62 | 26.77 | 26.77 | 1,700 |
13 Mar 2024 | 26.89 | 27.15 | 26.89 | 27.07 | 27.07 | 3,500 |
12 Mar 2024 | 27.38 | 27.38 | 27.00 | 27.04 | 27.04 | 1,800 |
11 Mar 2024 | 27.07 | 27.07 | 26.74 | 26.74 | 26.74 | 4,100 |
08 Mar 2024 | 26.98 | 26.98 | 26.81 | 26.81 | 26.81 | 5,000 |
07 Mar 2024 | 26.88 | 26.99 | 26.86 | 26.87 | 26.87 | 8,400 |
06 Mar 2024 | 26.76 | 26.90 | 26.69 | 26.69 | 26.69 | 10,200 |
05 Mar 2024 | 26.83 | 26.83 | 26.54 | 26.63 | 26.63 | 17,100 |
04 Mar 2024 | 27.42 | 27.42 | 26.80 | 26.80 | 26.80 | 8,600 |
01 Mar 2024 | 26.80 | 27.09 | 26.80 | 27.05 | 27.05 | 12,600 |
29 Feb 2024 | 26.65 | 26.67 | 26.57 | 26.61 | 26.61 | 8,200 |
28 Feb 2024 | 27.44 | 27.44 | 26.78 | 26.79 | 26.79 | 11,500 |
27 Feb 2024 | 27.32 | 27.48 | 27.28 | 27.34 | 27.34 | 17,300 |
26 Feb 2024 | 27.15 | 27.47 | 27.15 | 27.29 | 27.29 | 3,700 |
23 Feb 2024 | 27.20 | 27.25 | 27.18 | 27.25 | 27.25 | 4,000 |
22 Feb 2024 | 27.01 | 27.10 | 26.92 | 27.09 | 27.09 | 4,500 |
21 Feb 2024 | 26.38 | 26.58 | 26.38 | 26.58 | 26.58 | 1,600 |
20 Feb 2024 | 27.00 | 27.00 | 26.61 | 26.63 | 26.63 | 8,700 |
16 Feb 2024 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | 1,000 |
15 Feb 2024 | 26.57 | 26.57 | 26.36 | 26.51 | 26.51 | 2,100 |
14 Feb 2024 | 26.14 | 26.31 | 26.14 | 26.31 | 26.31 | 300 |
13 Feb 2024 | 26.39 | 26.39 | 25.90 | 25.96 | 25.96 | 4,800 |
12 Feb 2024 | 26.20 | 26.22 | 25.95 | 26.22 | 26.22 | 1,600 |
09 Feb 2024 | 26.10 | 26.11 | 26.00 | 26.03 | 26.03 | 3,700 |
08 Feb 2024 | 26.07 | 26.07 | 25.82 | 25.95 | 25.95 | 3,700 |
07 Feb 2024 | 25.92 | 25.92 | 25.81 | 25.81 | 25.81 | 800 |
06 Feb 2024 | 25.84 | 25.84 | 25.65 | 25.77 | 25.77 | 3,400 |
05 Feb 2024 | 25.45 | 25.63 | 25.30 | 25.57 | 25.57 | 3,200 |
02 Feb 2024 | 25.13 | 25.33 | 25.13 | 25.17 | 25.17 | 3,300 |
01 Feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |