Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 89 |
26 Jun 2024 | 25.70 | 25.75 | 25.60 | 25.70 | 25.70 | 2,961 |
25 Jun 2024 | 25.70 | 25.75 | 25.55 | 25.65 | 25.65 | 2,075 |
24 Jun 2024 | 25.35 | 25.75 | 25.35 | 25.70 | 25.70 | 2,146 |
20 Jun 2024 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | 6,365 |
19 Jun 2024 | 25.05 | 25.75 | 25.05 | 25.75 | 25.75 | 5,728 |
18 Jun 2024 | 25.10 | 25.80 | 25.10 | 25.80 | 25.80 | 9,622 |
17 Jun 2024 | 25.50 | 25.50 | 25.15 | 25.25 | 25.25 | 4,396 |
14 Jun 2024 | 24.95 | 25.60 | 24.65 | 25.50 | 25.50 | 23,073 |
13 Jun 2024 | 25.70 | 25.70 | 24.90 | 24.90 | 24.90 | 5,127 |
12 Jun 2024 | 25.70 | 25.70 | 25.20 | 25.70 | 25.70 | 2,961 |
11 Jun 2024 | 25.40 | 25.70 | 25.20 | 25.70 | 25.70 | 3,711 |
10 Jun 2024 | 24.90 | 25.55 | 24.75 | 25.50 | 25.50 | 9,248 |
07 Jun 2024 | 24.80 | 25.65 | 24.80 | 25.15 | 25.15 | 3,746 |
06 Jun 2024 | 25.20 | 25.70 | 25.10 | 25.70 | 25.70 | 13,028 |
05 Jun 2024 | 24.80 | 25.30 | 24.80 | 25.25 | 25.25 | 5,233 |
04 Jun 2024 | 24.70 | 25.25 | 24.70 | 24.75 | 24.75 | 6,814 |
03 Jun 2024 | 24.60 | 25.50 | 24.60 | 25.50 | 25.50 | 13,341 |
31 May 2024 | 25.50 | 25.90 | 24.60 | 24.60 | 24.60 | 168,765 |
30 May 2024 | 25.55 | 25.60 | 24.75 | 25.60 | 25.60 | 8,640 |
29 May 2024 | 25.15 | 25.60 | 25.10 | 25.60 | 25.60 | 2,741 |
28 May 2024 | 25.25 | 25.70 | 25.15 | 25.60 | 25.60 | 31,867 |
27 May 2024 | 25.30 | 25.30 | 24.90 | 25.30 | 25.30 | 1,957 |
24 May 2024 | 25.20 | 25.45 | 25.10 | 25.45 | 25.45 | 24,944 |
23 May 2024 | 24.55 | 25.40 | 24.40 | 25.35 | 25.35 | 7,888 |
22 May 2024 | 24.90 | 24.90 | 24.30 | 24.55 | 24.55 | 3,898 |
21 May 2024 | 24.25 | 25.00 | 24.25 | 24.85 | 24.85 | 2,001 |
20 May 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 9,869 |
17 May 2024 | 25.30 | 25.30 | 24.00 | 24.00 | 24.00 | 7,900 |
16 May 2024 | 25.30 | 25.35 | 25.00 | 25.35 | 25.35 | 3,764 |
15 May 2024 | 24.60 | 25.50 | 24.60 | 25.40 | 25.40 | 26,084 |
14 May 2024 | 25.10 | 25.10 | 24.75 | 24.85 | 24.85 | 5,512 |
13 May 2024 | 25.25 | 25.30 | 24.95 | 25.20 | 25.20 | 6,378 |
10 May 2024 | 25.15 | 25.35 | 24.15 | 25.30 | 25.30 | 30,770 |
08 May 2024 | 24.05 | 25.25 | 23.80 | 25.15 | 25.15 | 52,381 |
07 May 2024 | 23.75 | 24.30 | 23.75 | 24.05 | 24.05 | 8,942 |
06 May 2024 | 25.20 | 25.20 | 23.65 | 23.65 | 23.65 | 11,524 |
03 May 2024 | 25.00 | 25.25 | 24.00 | 25.20 | 25.20 | 23,433 |
02 May 2024 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 66,739 |
30 Apr 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 41,055 |
29 Apr 2024 | 25.15 | 25.20 | 24.90 | 25.20 | 25.20 | 15,294 |
26 Apr 2024 | 25.15 | 25.20 | 24.60 | 25.20 | 25.20 | 14,062 |
25 Apr 2024 | 25.40 | 25.40 | 24.90 | 25.15 | 25.15 | 31,396 |
24 Apr 2024 | 24.30 | 25.40 | 24.30 | 25.40 | 25.40 | 11,806 |
23 Apr 2024 | 24.40 | 24.45 | 24.00 | 24.45 | 24.45 | 8,621 |
22 Apr 2024 | 23.45 | 24.40 | 23.40 | 24.25 | 24.25 | 15,201 |
19 Apr 2024 | 24.00 | 24.30 | 23.45 | 23.50 | 23.50 | 24,249 |
18 Apr 2024 | 24.70 | 25.50 | 23.95 | 23.95 | 23.95 | 16,099 |
17 Apr 2024 | 24.75 | 25.40 | 24.60 | 25.35 | 25.35 | 14,812 |
16 Apr 2024 | 25.40 | 25.40 | 24.55 | 24.65 | 24.65 | 13,043 |
15 Apr 2024 | 25.25 | 25.80 | 24.60 | 25.70 | 25.70 | 12,134 |
12 Apr 2024 | 25.50 | 25.90 | 25.25 | 25.25 | 25.25 | 136,370 |
11 Apr 2024 | 25.40 | 25.55 | 24.45 | 25.50 | 25.50 | 10,568 |
10 Apr 2024 | 25.40 | 25.40 | 24.95 | 25.30 | 25.30 | 8,429 |
09 Apr 2024 | 24.70 | 25.50 | 23.95 | 25.40 | 25.40 | 42,011 |
08 Apr 2024 | 24.45 | 24.85 | 24.15 | 24.85 | 24.85 | 12,669 |
05 Apr 2024 | 24.10 | 24.55 | 23.80 | 24.55 | 24.55 | 15,252 |
04 Apr 2024 | 24.40 | 24.40 | 23.45 | 23.75 | 23.75 | 14,058 |
03 Apr 2024 | 23.90 | 24.20 | 23.80 | 24.20 | 24.20 | 41,038 |
02 Apr 2024 | 24.95 | 25.00 | 23.90 | 23.90 | 23.90 | 25,379 |
28 Mar 2024 | 24.84 | 24.98 | 24.66 | 24.98 | 24.98 | 43,996 |
27 Mar 2024 | 24.70 | 24.96 | 24.70 | 24.84 | 24.84 | 19,107 |
26 Mar 2024 | 24.74 | 25.30 | 24.68 | 25.04 | 25.04 | 14,122 |
25 Mar 2024 | 24.34 | 24.72 | 24.12 | 24.64 | 24.64 | 18,293 |
22 Mar 2024 | 24.54 | 24.90 | 24.20 | 24.34 | 24.34 | 79,704 |
21 Mar 2024 | 24.24 | 24.54 | 23.62 | 24.54 | 24.54 | 30,311 |
20 Mar 2024 | 23.46 | 23.78 | 22.98 | 23.70 | 23.70 | 16,691 |
19 Mar 2024 | 22.82 | 23.50 | 22.82 | 23.46 | 23.46 | 18,432 |
18 Mar 2024 | 22.60 | 23.56 | 22.42 | 23.40 | 23.40 | 33,938 |
15 Mar 2024 | 23.36 | 23.72 | 22.30 | 22.50 | 22.50 | 75,765 |
14 Mar 2024 | 23.50 | 23.58 | 23.36 | 23.36 | 23.36 | 12,005 |
13 Mar 2024 | 25.00 | 25.20 | 23.22 | 23.82 | 23.82 | 50,476 |
12 Mar 2024 | 24.52 | 25.00 | 24.52 | 25.00 | 25.00 | 6,132 |
11 Mar 2024 | 24.60 | 24.92 | 24.60 | 24.92 | 24.92 | 8,199 |
08 Mar 2024 | 24.80 | 25.00 | 24.66 | 24.80 | 24.80 | 109,956 |
07 Mar 2024 | 24.00 | 25.66 | 24.00 | 25.30 | 25.30 | 10,254 |
06 Mar 2024 | 26.00 | 26.04 | 25.80 | 25.80 | 25.80 | 5,432 |
05 Mar 2024 | 25.80 | 26.02 | 25.80 | 26.00 | 26.00 | 11,224 |
04 Mar 2024 | 26.00 | 26.10 | 25.92 | 26.00 | 26.00 | 293,588 |
01 Mar 2024 | 26.06 | 26.06 | 26.02 | 26.04 | 26.04 | 41,423 |
29 Feb 2024 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 176,394 |
28 Feb 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 13,182 |
27 Feb 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 119,980 |
26 Feb 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 18,178 |
23 Feb 2024 | 26.06 | 26.10 | 25.94 | 26.08 | 26.08 | 57,975 |
22 Feb 2024 | 26.06 | 26.10 | 26.06 | 26.06 | 26.06 | 74,153 |
21 Feb 2024 | 26.08 | 26.10 | 26.06 | 26.06 | 26.06 | 371,006 |
20 Feb 2024 | 26.20 | 26.46 | 25.94 | 26.08 | 26.08 | 2,123,924 |
19 Feb 2024 | 26.12 | 26.28 | 26.12 | 26.20 | 26.20 | 100,223 |
16 Feb 2024 | 26.00 | 26.20 | 25.76 | 26.20 | 26.20 | 51,298 |
15 Feb 2024 | 26.10 | 26.18 | 24.46 | 26.04 | 26.04 | 1,046,859 |
14 Feb 2024 | 26.10 | 26.16 | 26.10 | 26.10 | 26.10 | 124,645 |
13 Feb 2024 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | 320,764 |
12 Feb 2024 | 26.12 | 26.14 | 26.10 | 26.12 | 26.12 | 76,214 |
09 Feb 2024 | 26.12 | 26.14 | 26.10 | 26.12 | 26.12 | 11,508 |
08 Feb 2024 | 26.12 | 26.18 | 26.10 | 26.10 | 26.10 | 57,790 |
07 Feb 2024 | 26.12 | 26.18 | 26.10 | 26.18 | 26.18 | 60,179 |
06 Feb 2024 | 26.12 | 26.20 | 26.10 | 26.12 | 26.12 | 39,259 |
05 Feb 2024 | 26.12 | 26.24 | 26.10 | 26.10 | 26.10 | 113,117 |
02 Feb 2024 | 26.12 | 26.24 | 26.12 | 26.12 | 26.12 | 67,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |