Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.75 | 26.81 | 26.60 | 26.65 | 26.65 | 34,000 |
27 Jun 2024 | 26.62 | 26.70 | 26.50 | 26.70 | 26.70 | 36,400 |
26 Jun 2024 | 26.90 | 26.90 | 26.40 | 26.50 | 26.50 | 55,800 |
25 Jun 2024 | 26.92 | 27.15 | 26.80 | 26.97 | 26.97 | 79,100 |
24 Jun 2024 | 26.59 | 26.85 | 26.47 | 26.62 | 26.62 | 76,500 |
21 Jun 2024 | 26.06 | 26.33 | 26.03 | 26.27 | 26.27 | 43,500 |
20 Jun 2024 | 25.98 | 26.09 | 25.80 | 25.91 | 25.91 | 63,100 |
18 Jun 2024 | 25.98 | 25.98 | 25.75 | 25.89 | 25.89 | 36,100 |
17 Jun 2024 | 26.05 | 26.07 | 25.87 | 25.95 | 25.95 | 54,700 |
14 Jun 2024 | 26.15 | 26.19 | 25.91 | 26.08 | 26.08 | 34,800 |
13 Jun 2024 | 26.05 | 26.17 | 25.93 | 26.17 | 26.17 | 44,600 |
12 Jun 2024 | 26.09 | 26.20 | 25.89 | 25.98 | 25.98 | 55,000 |
11 Jun 2024 | 26.06 | 26.06 | 25.70 | 25.88 | 25.88 | 47,600 |
10 Jun 2024 | 25.91 | 26.08 | 25.65 | 26.06 | 26.06 | 83,500 |
07 Jun 2024 | 25.97 | 26.11 | 25.87 | 25.94 | 25.94 | 78,200 |
06 Jun 2024 | 26.10 | 26.22 | 26.00 | 26.06 | 26.06 | 105,300 |
05 Jun 2024 | 25.90 | 26.14 | 25.64 | 26.07 | 26.07 | 132,000 |
04 Jun 2024 | 25.80 | 25.86 | 25.56 | 25.75 | 25.75 | 151,100 |
03 Jun 2024 | 25.00 | 25.89 | 24.99 | 25.61 | 25.61 | 140,400 |
31 May 2024 | 25.06 | 25.25 | 24.83 | 24.98 | 24.98 | 54,400 |
30 May 2024 | 24.81 | 25.00 | 24.79 | 24.84 | 24.84 | 60,300 |
29 May 2024 | 24.76 | 24.83 | 24.51 | 24.78 | 24.78 | 51,200 |
28 May 2024 | 25.08 | 25.19 | 24.77 | 25.00 | 25.00 | 241,400 |
24 May 2024 | 24.92 | 25.03 | 24.83 | 24.96 | 24.96 | 45,500 |
23 May 2024 | 25.31 | 25.35 | 24.86 | 24.92 | 24.92 | 47,300 |
22 May 2024 | 25.35 | 25.35 | 25.00 | 25.15 | 25.15 | 169,400 |
21 May 2024 | 25.39 | 25.66 | 25.32 | 25.37 | 25.37 | 90,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |