Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 26.79 | 26.67 | 26.56 | 26.61 | 26.61 | 3,773 |
31 May 2024 | 26.69 | 26.72 | 26.17 | 26.55 | 26.55 | 159,200 |
30 May 2024 | 26.85 | 26.87 | 26.62 | 26.66 | 26.66 | 7,900 |
29 May 2024 | 27.22 | 27.28 | 27.18 | 27.18 | 27.18 | 8,500 |
28 May 2024 | 27.25 | 27.34 | 27.17 | 27.34 | 27.34 | 7,200 |
24 May 2024 | 27.28 | 27.29 | 27.18 | 27.22 | 27.22 | 9,100 |
23 May 2024 | 27.50 | 27.50 | 26.98 | 27.05 | 27.05 | 14,500 |
22 May 2024 | 27.28 | 27.28 | 27.09 | 27.17 | 27.17 | 5,400 |
21 May 2024 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 7,900 |
20 May 2024 | 27.18 | 27.27 | 27.18 | 27.23 | 27.23 | 8,200 |
17 May 2024 | 27.13 | 27.17 | 27.02 | 27.09 | 27.09 | 8,300 |
16 May 2024 | 27.29 | 27.30 | 27.15 | 27.15 | 27.15 | 5,400 |
15 May 2024 | 26.98 | 27.25 | 26.98 | 27.25 | 27.25 | 2,800 |
14 May 2024 | 26.72 | 26.78 | 26.66 | 26.78 | 26.78 | 5,500 |
13 May 2024 | 26.81 | 26.81 | 26.65 | 26.65 | 26.65 | 2,200 |
10 May 2024 | 26.86 | 26.86 | 26.69 | 26.74 | 26.74 | 4,100 |
09 May 2024 | 26.71 | 26.77 | 26.62 | 26.74 | 26.74 | 9,300 |
08 May 2024 | 26.60 | 26.69 | 26.59 | 26.67 | 26.67 | 10,000 |
07 May 2024 | 26.90 | 26.90 | 26.77 | 26.81 | 26.81 | 2,300 |
06 May 2024 | 26.66 | 26.92 | 26.66 | 26.92 | 26.92 | 8,500 |
03 May 2024 | 26.39 | 26.54 | 26.39 | 26.49 | 26.49 | 8,700 |
02 May 2024 | 25.81 | 26.10 | 25.68 | 26.05 | 26.05 | 68,200 |
01 May 2024 | 25.90 | 26.19 | 25.67 | 25.77 | 25.77 | 13,900 |
30 Apr 2024 | 26.37 | 26.37 | 25.95 | 25.95 | 25.95 | 9,300 |
29 Apr 2024 | 26.50 | 26.51 | 26.31 | 26.42 | 26.42 | 5,000 |
26 Apr 2024 | 26.40 | 26.55 | 26.34 | 26.48 | 26.48 | 8,800 |
25 Apr 2024 | 25.69 | 26.15 | 25.69 | 26.11 | 26.11 | 7,200 |
24 Apr 2024 | 26.60 | 26.60 | 26.19 | 26.31 | 26.31 | 4,300 |
23 Apr 2024 | 26.02 | 26.41 | 26.02 | 26.36 | 26.36 | 6,000 |
22 Apr 2024 | 25.76 | 25.99 | 25.59 | 25.85 | 25.85 | 17,600 |
19 Apr 2024 | 26.12 | 26.12 | 25.48 | 25.58 | 25.58 | 10,500 |
18 Apr 2024 | 26.37 | 26.56 | 26.23 | 26.23 | 26.23 | 3,500 |
17 Apr 2024 | 26.77 | 26.77 | 26.29 | 26.36 | 26.36 | 18,500 |
16 Apr 2024 | 26.56 | 26.83 | 26.56 | 26.70 | 26.70 | 9,800 |
15 Apr 2024 | 27.39 | 27.39 | 26.56 | 26.57 | 26.57 | 11,400 |
12 Apr 2024 | 27.33 | 27.34 | 27.05 | 27.14 | 27.14 | 14,900 |
11 Apr 2024 | 27.37 | 27.67 | 27.25 | 27.66 | 27.66 | 34,100 |
10 Apr 2024 | 27.17 | 27.27 | 27.14 | 27.25 | 27.25 | 16,100 |
09 Apr 2024 | 27.35 | 27.41 | 27.27 | 27.41 | 27.41 | 4,200 |
08 Apr 2024 | 27.55 | 27.55 | 27.42 | 27.42 | 27.42 | 6,600 |
05 Apr 2024 | 27.29 | 27.52 | 27.29 | 27.46 | 27.46 | 4,500 |
04 Apr 2024 | 27.61 | 27.63 | 26.93 | 26.93 | 26.93 | 12,100 |
03 Apr 2024 | 27.19 | 27.48 | 27.19 | 27.35 | 27.35 | 5,100 |
02 Apr 2024 | 27.10 | 27.32 | 27.08 | 27.30 | 27.30 | 4,700 |
01 Apr 2024 | 27.61 | 27.63 | 27.43 | 27.49 | 27.49 | 9,100 |
28 Mar 2024 | 27.52 | 27.58 | 27.50 | 27.50 | 27.50 | 6,000 |
27 Mar 2024 | 27.77 | 27.77 | 27.36 | 27.54 | 27.54 | 7,400 |
26 Mar 2024 | 27.79 | 27.79 | 27.53 | 27.53 | 27.53 | 8,100 |
25 Mar 2024 | 27.68 | 27.72 | 27.64 | 27.64 | 27.64 | 3,700 |
22 Mar 2024 | 27.68 | 27.75 | 27.63 | 27.70 | 27.70 | 8,600 |
21 Mar 2024 | 27.90 | 27.90 | 27.72 | 27.72 | 27.72 | 3,400 |
20 Mar 2024 | 27.32 | 27.61 | 27.24 | 27.57 | 27.57 | 5,300 |
19 Mar 2024 | 26.92 | 27.25 | 26.90 | 27.25 | 27.25 | 6,400 |
18 Mar 2024 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | 4,600 |
15 Mar 2024 | 27.15 | 27.15 | 26.91 | 26.91 | 26.91 | 4,100 |
14 Mar 2024 | 27.45 | 27.45 | 27.19 | 27.25 | 27.25 | 6,800 |
13 Mar 2024 | 27.36 | 27.43 | 27.27 | 27.34 | 27.34 | 4,200 |
12 Mar 2024 | 27.27 | 27.39 | 27.17 | 27.39 | 27.39 | 4,000 |
11 Mar 2024 | 26.83 | 26.97 | 26.83 | 26.91 | 26.91 | 1,600 |
08 Mar 2024 | 27.57 | 27.74 | 27.07 | 27.13 | 27.13 | 39,600 |
07 Mar 2024 | 27.23 | 27.47 | 27.19 | 27.45 | 27.45 | 12,700 |
06 Mar 2024 | 27.08 | 27.11 | 26.82 | 27.00 | 27.00 | 27,500 |
05 Mar 2024 | 26.75 | 26.77 | 26.63 | 26.76 | 26.76 | 10,800 |
04 Mar 2024 | 27.42 | 27.42 | 27.23 | 27.27 | 27.27 | 18,900 |
01 Mar 2024 | 27.01 | 27.30 | 27.01 | 27.29 | 27.29 | 10,200 |
29 Feb 2024 | 26.87 | 26.93 | 26.67 | 26.93 | 26.93 | 11,900 |
28 Feb 2024 | 26.76 | 26.82 | 26.70 | 26.76 | 26.76 | 14,300 |
27 Feb 2024 | 26.82 | 26.89 | 26.75 | 26.88 | 26.88 | 5,900 |
26 Feb 2024 | 26.79 | 26.89 | 26.77 | 26.77 | 26.77 | 12,000 |
23 Feb 2024 | 26.91 | 27.00 | 26.68 | 26.79 | 26.79 | 9,300 |
22 Feb 2024 | 26.52 | 26.76 | 26.52 | 26.72 | 26.72 | 28,300 |
21 Feb 2024 | 25.81 | 25.87 | 25.72 | 25.87 | 25.87 | 6,700 |
20 Feb 2024 | 26.13 | 26.17 | 25.81 | 26.01 | 26.01 | 11,500 |
16 Feb 2024 | 26.58 | 26.58 | 26.35 | 26.36 | 26.36 | 4,900 |
15 Feb 2024 | 26.47 | 26.63 | 26.45 | 26.60 | 26.60 | 4,100 |
14 Feb 2024 | 26.26 | 26.52 | 26.22 | 26.52 | 26.52 | 13,200 |
13 Feb 2024 | 25.93 | 26.17 | 25.86 | 25.98 | 25.98 | 11,500 |
12 Feb 2024 | 26.58 | 26.67 | 26.37 | 26.44 | 26.44 | 24,700 |
09 Feb 2024 | 26.39 | 26.63 | 26.39 | 26.58 | 26.58 | 17,300 |
08 Feb 2024 | 26.17 | 26.26 | 26.17 | 26.21 | 26.21 | 12,000 |
07 Feb 2024 | 25.83 | 26.12 | 25.83 | 26.10 | 26.10 | 14,000 |
06 Feb 2024 | 25.79 | 25.83 | 25.64 | 25.73 | 25.73 | 11,700 |
05 Feb 2024 | 25.83 | 25.83 | 25.55 | 25.74 | 25.74 | 13,500 |
02 Feb 2024 | 25.40 | 25.83 | 25.40 | 25.79 | 25.79 | 15,800 |
01 Feb 2024 | 24.94 | 25.15 | 24.86 | 25.11 | 25.11 | 63,100 |
31 Jan 2024 | 25.07 | 25.16 | 24.75 | 24.75 | 24.75 | 16,900 |
30 Jan 2024 | 25.47 | 25.47 | 25.21 | 25.27 | 25.27 | 16,300 |
29 Jan 2024 | 25.12 | 25.47 | 25.10 | 25.47 | 25.47 | 15,600 |
26 Jan 2024 | 25.15 | 25.16 | 25.04 | 25.05 | 25.05 | 13,600 |
25 Jan 2024 | 25.09 | 25.14 | 24.90 | 25.06 | 25.06 | 24,300 |
24 Jan 2024 | 25.18 | 25.21 | 24.93 | 24.94 | 24.94 | 36,300 |
23 Jan 2024 | 24.87 | 24.87 | 24.73 | 24.87 | 24.87 | 7,900 |
22 Jan 2024 | 24.82 | 24.84 | 24.78 | 24.80 | 24.80 | 1,400 |
19 Jan 2024 | 24.42 | 24.68 | 24.36 | 24.68 | 24.68 | 36,800 |
18 Jan 2024 | 24.22 | 24.31 | 24.08 | 24.29 | 24.29 | 9,600 |
17 Jan 2024 | 23.82 | 23.99 | 23.81 | 23.99 | 23.99 | 18,800 |
16 Jan 2024 | 24.15 | 24.17 | 24.01 | 24.12 | 24.12 | 15,600 |
12 Jan 2024 | 24.26 | 24.33 | 24.15 | 24.18 | 24.18 | 17,600 |
11 Jan 2024 | 24.29 | 24.29 | 24.00 | 24.23 | 24.23 | 5,700 |
10 Jan 2024 | 24.08 | 24.23 | 24.08 | 24.16 | 24.16 | 5,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |