Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 24.71 | 24.74 | 24.62 | 24.65 | 24.65 | 5,047 |
26 Jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 200 |
25 Jun 2024 | 24.85 | 24.89 | 24.80 | 24.89 | 24.89 | 16,500 |
24 Jun 2024 | 24.92 | 25.03 | 24.92 | 24.94 | 24.94 | 12,000 |
21 Jun 2024 | 24.65 | 24.77 | 24.65 | 24.77 | 24.77 | 2,100 |
20 Jun 2024 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | 300 |
18 Jun 2024 | 24.81 | 24.90 | 24.81 | 24.90 | 24.90 | 4,400 |
17 Jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 400 |
14 Jun 2024 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | 600 |
13 Jun 2024 | 25.02 | 25.07 | 24.85 | 25.07 | 25.07 | 5,300 |
12 Jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 500 |
11 Jun 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 200 |
10 Jun 2024 | 25.05 | 25.23 | 25.05 | 25.23 | 25.23 | 1,700 |
07 Jun 2024 | 25.14 | 25.14 | 25.04 | 25.09 | 25.09 | 3,800 |
06 Jun 2024 | 25.30 | 25.31 | 25.19 | 25.19 | 25.19 | 12,200 |
05 Jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 300 |
04 Jun 2024 | 25.40 | 25.40 | 25.05 | 25.07 | 25.07 | 700 |
03 Jun 2024 | 25.75 | 25.75 | 25.26 | 25.47 | 25.47 | 700 |
31 May 2024 | 25.43 | 25.72 | 25.43 | 25.72 | 25.72 | 2,700 |
30 May 2024 | 25.30 | 25.53 | 25.30 | 25.53 | 25.53 | 700 |
29 May 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 200 |
28 May 2024 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | 2,800 |
24 May 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 200 |
23 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
22 May 2024 | 25.37 | 25.48 | 25.37 | 25.48 | 25.48 | 300 |
21 May 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 200 |
20 May 2024 | 25.66 | 25.68 | 25.65 | 25.68 | 25.68 | 500 |
17 May 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 25.52 | 400 |
16 May 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
15 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 200 |
14 May 2024 | 25.29 | 25.47 | 25.29 | 25.47 | 25.47 | 600 |
13 May 2024 | 25.20 | 25.28 | 25.17 | 25.28 | 25.28 | 3,100 |
10 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
09 May 2024 | 25.22 | 25.40 | 25.16 | 25.38 | 25.38 | 2,100 |
08 May 2024 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 300 |
07 May 2024 | 25.17 | 25.19 | 25.11 | 25.11 | 25.11 | 2,900 |
06 May 2024 | 24.96 | 25.18 | 24.96 | 25.14 | 25.14 | 2,500 |
03 May 2024 | 24.84 | 24.93 | 24.84 | 24.90 | 24.90 | 2,400 |
02 May 2024 | 24.40 | 24.73 | 24.40 | 24.63 | 24.63 | 1,200 |
01 May 2024 | 24.31 | 24.35 | 24.29 | 24.35 | 24.35 | 1,600 |
30 Apr 2024 | 24.57 | 24.57 | 24.51 | 24.51 | 24.51 | 1,700 |
29 Apr 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 4,100 |
26 Apr 2024 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 500 |
25 Apr 2024 | 24.29 | 24.61 | 24.27 | 24.60 | 24.60 | 1,300 |
24 Apr 2024 | 24.63 | 24.75 | 24.63 | 24.75 | 24.75 | 400 |
23 Apr 2024 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | 1,300 |
22 Apr 2024 | 24.50 | 24.57 | 24.47 | 24.47 | 24.47 | 800 |
19 Apr 2024 | 24.11 | 24.14 | 24.11 | 24.14 | 24.14 | 400 |
18 Apr 2024 | 24.50 | 24.50 | 24.33 | 24.33 | 24.33 | 200 |
17 Apr 2024 | 24.38 | 24.49 | 24.37 | 24.37 | 24.37 | 2,700 |
16 Apr 2024 | 24.62 | 24.62 | 24.37 | 24.61 | 24.61 | 2,600 |
15 Apr 2024 | 25.00 | 25.05 | 24.67 | 24.67 | 24.67 | 800 |
12 Apr 2024 | 25.11 | 25.11 | 24.90 | 24.92 | 24.92 | 2,300 |
11 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
10 Apr 2024 | 25.11 | 25.33 | 25.11 | 25.22 | 25.22 | 27,400 |
09 Apr 2024 | 25.50 | 25.50 | 25.38 | 25.43 | 25.43 | 1,200 |
08 Apr 2024 | 25.61 | 25.68 | 25.58 | 25.58 | 25.58 | 2,000 |
05 Apr 2024 | 25.62 | 25.62 | 25.58 | 25.58 | 25.58 | 400 |
04 Apr 2024 | 25.79 | 25.79 | 25.36 | 25.36 | 25.36 | 400 |
03 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 200 |
02 Apr 2024 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 600 |
01 Apr 2024 | 25.74 | 25.74 | 25.67 | 25.67 | 25.67 | 1,100 |
28 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 200 |
27 Mar 2024 | 25.70 | 25.75 | 25.70 | 25.75 | 25.75 | 400 |
26 Mar 2024 | 25.67 | 25.72 | 25.57 | 25.61 | 25.61 | 4,500 |
25 Mar 2024 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | 700 |
22 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
21 Mar 2024 | 25.70 | 25.74 | 25.65 | 25.74 | 25.74 | 1,700 |
20 Mar 2024 | 25.22 | 25.50 | 25.17 | 25.50 | 25.50 | 1,700 |
19 Mar 2024 | 25.13 | 25.20 | 25.13 | 25.20 | 25.20 | 400 |
18 Mar 2024 | 24.92 | 24.96 | 24.87 | 24.91 | 24.91 | 1,200 |
15 Mar 2024 | 24.88 | 24.95 | 24.83 | 24.85 | 24.85 | 1,900 |
14 Mar 2024 | 25.09 | 25.09 | 24.82 | 24.86 | 24.86 | 1,900 |
13 Mar 2024 | 24.95 | 25.17 | 24.95 | 25.09 | 25.09 | 20,200 |
12 Mar 2024 | 24.75 | 25.02 | 24.75 | 25.02 | 25.02 | 2,800 |
11 Mar 2024 | 24.77 | 24.77 | 24.69 | 24.69 | 24.69 | 200 |
08 Mar 2024 | 25.24 | 25.28 | 24.91 | 24.98 | 24.98 | 8,000 |
07 Mar 2024 | 25.11 | 25.18 | 25.10 | 25.15 | 25.15 | 4,900 |
06 Mar 2024 | 24.95 | 24.95 | 24.83 | 24.95 | 24.95 | 4,100 |
05 Mar 2024 | 24.68 | 24.69 | 24.56 | 24.68 | 24.68 | 11,900 |
04 Mar 2024 | 24.83 | 24.83 | 24.75 | 24.75 | 24.75 | 5,200 |
01 Mar 2024 | 24.69 | 24.82 | 24.69 | 24.81 | 24.81 | 32,600 |
29 Feb 2024 | 24.67 | 24.67 | 24.55 | 24.66 | 24.66 | 3,900 |
28 Feb 2024 | 24.50 | 24.50 | 24.46 | 24.46 | 24.46 | 200 |
27 Feb 2024 | 24.62 | 24.65 | 24.61 | 24.61 | 24.61 | 5,500 |
26 Feb 2024 | 24.44 | 24.57 | 24.44 | 24.57 | 24.57 | 2,900 |
23 Feb 2024 | 24.50 | 24.58 | 24.50 | 24.58 | 24.58 | 1,400 |
22 Feb 2024 | 24.34 | 24.50 | 24.34 | 24.50 | 24.50 | 2,900 |
21 Feb 2024 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | 1,600 |
20 Feb 2024 | 24.06 | 24.13 | 24.06 | 24.13 | 24.13 | 800 |
16 Feb 2024 | 24.32 | 24.33 | 24.20 | 24.20 | 24.20 | 600 |
15 Feb 2024 | 24.28 | 24.36 | 24.25 | 24.36 | 24.36 | 2,900 |
14 Feb 2024 | 23.95 | 24.06 | 23.94 | 24.06 | 24.06 | 1,600 |
13 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 100 |
12 Feb 2024 | 24.24 | 24.24 | 24.20 | 24.21 | 24.21 | 4,100 |
09 Feb 2024 | 23.96 | 24.10 | 23.96 | 24.10 | 24.10 | 20,200 |
08 Feb 2024 | 23.93 | 24.05 | 23.93 | 24.05 | 24.05 | 1,600 |
07 Feb 2024 | 23.76 | 23.90 | 23.76 | 23.86 | 23.86 | 41,500 |
06 Feb 2024 | 23.79 | 23.79 | 23.66 | 23.74 | 23.74 | 400 |
05 Feb 2024 | 23.57 | 23.75 | 23.56 | 23.68 | 23.68 | 22,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |