Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 25.57 | 25.72 | 24.96 | 25.29 | 25.29 | 3,790 |
06 Jun 2024 | 25.91 | 26.41 | 25.52 | 25.52 | 25.52 | 14,344 |
05 Jun 2024 | 26.01 | 26.01 | 25.73 | 25.81 | 25.81 | 8,533 |
04 Jun 2024 | 25.98 | 26.04 | 25.50 | 25.50 | 25.50 | 3,050 |
03 Jun 2024 | 26.06 | 26.16 | 25.81 | 25.88 | 25.88 | 5,527 |
31 May 2024 | 26.05 | 26.10 | 25.69 | 25.69 | 25.69 | 5,299 |
30 May 2024 | 25.83 | 26.47 | 25.70 | 26.29 | 26.29 | 3,973 |
29 May 2024 | 26.78 | 26.81 | 26.06 | 26.06 | 26.06 | 6,938 |
28 May 2024 | 26.79 | 27.62 | 26.79 | 27.05 | 27.05 | 70,628 |
27 May 2024 | 25.49 | 26.65 | 25.49 | 26.41 | 26.41 | 7,695 |
24 May 2024 | 25.42 | 25.58 | 25.19 | 25.58 | 25.58 | 4,701 |
23 May 2024 | 25.57 | 26.15 | 25.56 | 26.15 | 26.15 | 7,169 |
22 May 2024 | 25.76 | 25.85 | 25.07 | 25.85 | 25.85 | 4,312 |
21 May 2024 | 25.36 | 26.15 | 24.99 | 25.88 | 25.88 | 8,452 |
20 May 2024 | 25.62 | 25.74 | 25.56 | 25.74 | 25.74 | 3,882 |
17 May 2024 | 26.46 | 26.47 | 25.66 | 25.85 | 25.85 | 12,151 |
16 May 2024 | 26.78 | 27.11 | 26.50 | 26.50 | 26.50 | 9,876 |
15 May 2024 | 26.14 | 26.90 | 26.10 | 26.20 | 26.20 | 20,420 |
14 May 2024 | 25.90 | 26.20 | 25.76 | 26.20 | 26.20 | 8,054 |
13 May 2024 | 25.77 | 25.93 | 25.52 | 25.63 | 25.63 | 24,495 |
10 May 2024 | 25.39 | 25.99 | 25.30 | 25.65 | 25.65 | 12,502 |
09 May 2024 | 25.64 | 25.70 | 25.21 | 25.43 | 25.43 | 1,656 |
08 May 2024 | 25.31 | 25.70 | 25.00 | 25.70 | 25.70 | 11,013 |
07 May 2024 | 24.38 | 25.22 | 24.37 | 25.22 | 25.22 | 17,803 |
06 May 2024 | 24.00 | 24.60 | 24.00 | 24.37 | 24.37 | 6,020 |
03 May 2024 | 23.90 | 24.64 | 23.60 | 24.18 | 24.18 | 7,868 |
02 May 2024 | 24.10 | 24.71 | 23.60 | 23.80 | 23.80 | 44,117 |
30 Apr 2024 | 24.84 | 25.32 | 24.77 | 25.15 | 25.15 | 5,590 |
29 Apr 2024 | 24.75 | 25.17 | 24.71 | 24.86 | 24.86 | 10,166 |
26 Apr 2024 | 23.96 | 24.76 | 23.88 | 24.75 | 24.75 | 10,624 |
25 Apr 2024 | 24.30 | 24.61 | 23.79 | 23.79 | 23.79 | 14,457 |
24 Apr 2024 | 24.61 | 24.71 | 24.22 | 24.30 | 24.30 | 5,612 |
23 Apr 2024 | 24.51 | 24.93 | 24.35 | 24.93 | 24.93 | 10,675 |
22 Apr 2024 | 23.75 | 24.53 | 23.75 | 24.28 | 24.28 | 5,609 |
19 Apr 2024 | 23.42 | 23.71 | 23.28 | 23.70 | 23.70 | 8,846 |
18 Apr 2024 | 23.60 | 23.73 | 23.40 | 23.55 | 23.55 | 6,212 |
17 Apr 2024 | 23.86 | 24.04 | 23.55 | 23.55 | 23.55 | 4,739 |
16 Apr 2024 | 23.68 | 23.85 | 23.55 | 23.65 | 23.65 | 14,563 |
15 Apr 2024 | 24.16 | 24.21 | 23.92 | 24.09 | 24.09 | 3,513 |
12 Apr 2024 | 24.30 | 24.51 | 24.07 | 24.21 | 24.21 | 8,927 |
11 Apr 2024 | 23.88 | 24.64 | 23.80 | 24.51 | 24.51 | 13,561 |
10 Apr 2024 | 24.90 | 25.00 | 23.95 | 24.13 | 24.13 | 10,511 |
09 Apr 2024 | 24.62 | 25.54 | 24.56 | 24.65 | 24.65 | 17,073 |
08 Apr 2024 | 24.26 | 24.74 | 24.19 | 24.74 | 24.74 | 21,447 |
05 Apr 2024 | 24.28 | 24.35 | 24.07 | 24.34 | 24.34 | 4,421 |
04 Apr 2024 | 24.66 | 24.70 | 24.31 | 24.53 | 24.53 | 10,170 |
03 Apr 2024 | 24.52 | 24.86 | 24.16 | 24.55 | 24.55 | 9,385 |
02 Apr 2024 | 24.90 | 25.48 | 24.77 | 25.08 | 25.08 | 21,275 |
28 Mar 2024 | 26.00 | 26.00 | 25.53 | 25.80 | 25.80 | 12,041 |
27 Mar 2024 | 26.16 | 26.22 | 25.60 | 25.67 | 25.67 | 12,609 |
26 Mar 2024 | 26.49 | 26.95 | 26.02 | 26.36 | 26.36 | 10,549 |
25 Mar 2024 | 26.81 | 26.83 | 26.50 | 26.83 | 26.83 | 10,153 |
22 Mar 2024 | 26.29 | 27.14 | 26.29 | 27.10 | 27.10 | 17,894 |
21 Mar 2024 | 26.13 | 26.79 | 25.94 | 26.60 | 26.60 | 15,272 |
20 Mar 2024 | 25.82 | 26.01 | 25.74 | 26.01 | 26.01 | 4,381 |
19 Mar 2024 | 25.91 | 26.08 | 25.80 | 25.97 | 25.97 | 6,914 |
18 Mar 2024 | 25.38 | 25.92 | 25.36 | 25.67 | 25.67 | 16,862 |
15 Mar 2024 | 25.95 | 25.95 | 25.06 | 25.24 | 25.24 | 10,974 |
14 Mar 2024 | 25.91 | 26.18 | 25.74 | 26.03 | 26.03 | 10,095 |
13 Mar 2024 | 26.02 | 26.11 | 25.86 | 26.00 | 26.00 | 3,930 |
12 Mar 2024 | 26.17 | 26.23 | 25.89 | 25.89 | 25.89 | 9,553 |
11 Mar 2024 | 26.02 | 26.29 | 25.60 | 25.99 | 25.99 | 3,497 |
08 Mar 2024 | 26.24 | 26.41 | 26.07 | 26.07 | 26.07 | 7,055 |
07 Mar 2024 | 26.37 | 26.64 | 26.14 | 26.42 | 26.42 | 6,870 |
06 Mar 2024 | 26.28 | 26.48 | 25.83 | 25.83 | 25.83 | 9,707 |
05 Mar 2024 | 26.28 | 26.36 | 26.03 | 26.11 | 26.11 | 12,477 |
04 Mar 2024 | 26.60 | 26.61 | 25.85 | 26.00 | 26.00 | 10,780 |
01 Mar 2024 | 26.40 | 26.64 | 25.71 | 26.19 | 26.19 | 15,284 |
29 Feb 2024 | 25.23 | 26.00 | 25.09 | 25.57 | 25.57 | 12,736 |
28 Feb 2024 | 24.72 | 25.15 | 24.71 | 24.92 | 24.92 | 7,427 |
27 Feb 2024 | 24.30 | 24.75 | 24.00 | 24.52 | 24.52 | 9,386 |
26 Feb 2024 | 23.81 | 24.34 | 23.67 | 24.30 | 24.30 | 7,276 |
23 Feb 2024 | 24.24 | 24.33 | 23.64 | 23.64 | 23.64 | 14,407 |
22 Feb 2024 | 24.73 | 24.73 | 24.25 | 24.50 | 24.50 | 6,429 |
21 Feb 2024 | 24.62 | 24.92 | 24.59 | 24.90 | 24.90 | 1,467 |
20 Feb 2024 | 24.60 | 24.68 | 24.38 | 24.60 | 24.60 | 9,935 |
19 Feb 2024 | 25.09 | 25.13 | 24.60 | 24.92 | 24.92 | 8,465 |
16 Feb 2024 | 25.31 | 25.40 | 25.00 | 25.37 | 25.37 | 2,949 |
15 Feb 2024 | 25.32 | 25.44 | 24.72 | 25.43 | 25.43 | 12,428 |
14 Feb 2024 | 25.63 | 25.67 | 25.18 | 25.18 | 25.18 | 5,249 |
13 Feb 2024 | 25.85 | 26.17 | 25.27 | 25.47 | 25.47 | 5,896 |
12 Feb 2024 | 25.97 | 26.45 | 25.79 | 25.93 | 25.93 | 6,840 |
09 Feb 2024 | 26.31 | 26.44 | 25.65 | 25.69 | 25.69 | 8,333 |
08 Feb 2024 | 27.00 | 27.19 | 26.24 | 26.38 | 26.38 | 19,943 |
07 Feb 2024 | 27.18 | 27.38 | 26.40 | 26.86 | 26.86 | 50,745 |
06 Feb 2024 | 25.07 | 25.45 | 23.88 | 25.01 | 25.01 | 22,217 |
05 Feb 2024 | 25.73 | 25.80 | 24.93 | 25.22 | 25.22 | 11,261 |
02 Feb 2024 | 25.92 | 26.38 | 25.55 | 25.55 | 25.55 | 9,887 |
01 Feb 2024 | 26.20 | 26.52 | 25.83 | 26.27 | 26.27 | 5,029 |
31 Jan 2024 | 25.87 | 26.64 | 25.87 | 26.20 | 26.20 | 9,317 |
30 Jan 2024 | 26.53 | 26.53 | 25.95 | 25.95 | 25.95 | 4,059 |
29 Jan 2024 | 26.31 | 26.46 | 26.16 | 26.30 | 26.30 | 7,007 |
26 Jan 2024 | 26.17 | 26.64 | 26.17 | 26.35 | 26.35 | 10,044 |
25 Jan 2024 | 26.22 | 26.33 | 26.01 | 26.16 | 26.16 | 3,151 |
24 Jan 2024 | 26.93 | 26.93 | 26.36 | 26.57 | 26.57 | 15,388 |
23 Jan 2024 | 26.05 | 26.84 | 25.80 | 25.80 | 25.80 | 16,465 |
22 Jan 2024 | 25.37 | 26.13 | 25.37 | 26.13 | 26.13 | 10,818 |
19 Jan 2024 | 25.42 | 25.42 | 25.03 | 25.10 | 25.10 | 11,069 |
18 Jan 2024 | 25.14 | 25.47 | 25.13 | 25.47 | 25.47 | 6,492 |
17 Jan 2024 | 25.50 | 25.74 | 25.02 | 25.14 | 25.14 | 13,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |