Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 21.45 | 22.16 | 21.45 | 22.10 | 22.10 | 1,360 |
03 Jul 2024 | 21.39 | 21.80 | 20.76 | 21.80 | 21.80 | 1,680 |
02 Jul 2024 | 21.50 | 21.85 | 21.50 | 21.66 | 21.66 | 158 |
01 Jul 2024 | 21.93 | 21.93 | 21.71 | 21.90 | 21.90 | 1,426 |
28 Jun 2024 | 22.21 | 22.21 | 21.52 | 21.52 | 21.52 | 6,309 |
27 Jun 2024 | 23.32 | 23.32 | 22.26 | 22.26 | 22.26 | 1,437 |
26 Jun 2024 | 23.29 | 23.75 | 23.29 | 23.70 | 23.70 | 511 |
25 Jun 2024 | 23.66 | 23.73 | 23.29 | 23.29 | 23.29 | 1,125 |
24 Jun 2024 | 23.59 | 24.15 | 23.59 | 24.10 | 24.10 | 651 |
21 Jun 2024 | 23.92 | 23.92 | 23.73 | 23.75 | 23.75 | 1,350 |
20 Jun 2024 | 23.53 | 23.94 | 23.53 | 23.94 | 23.94 | 1,000 |
19 Jun 2024 | 23.00 | 23.88 | 23.00 | 23.88 | 23.88 | 160 |
18 Jun 2024 | 23.26 | 23.79 | 23.26 | 23.40 | 23.40 | 1,863 |
17 Jun 2024 | 24.79 | 24.79 | 23.72 | 23.74 | 23.74 | 1,103 |
14 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
13 Jun 2024 | 24.52 | 25.33 | 24.51 | 25.20 | 25.20 | 1,160 |
12 Jun 2024 | 24.50 | 24.59 | 24.49 | 24.59 | 24.59 | 1,371 |
11 Jun 2024 | 24.64 | 24.84 | 24.53 | 24.53 | 24.53 | 1,322 |
10 Jun 2024 | 25.20 | 25.20 | 24.50 | 24.50 | 24.50 | 1,275 |
07 Jun 2024 | 25.37 | 25.64 | 25.00 | 25.00 | 25.00 | 775 |
06 Jun 2024 | 25.56 | 25.70 | 25.50 | 25.50 | 25.50 | 190 |
05 Jun 2024 | 26.22 | 26.22 | 25.90 | 26.01 | 26.01 | 457 |
04 Jun 2024 | 25.66 | 25.82 | 25.66 | 25.68 | 25.68 | 1,200 |
03 Jun 2024 | 26.11 | 26.15 | 25.71 | 26.04 | 26.04 | 1,480 |
31 May 2024 | 25.83 | 26.07 | 25.83 | 25.91 | 25.91 | 366 |
30 May 2024 | 25.80 | 26.35 | 25.80 | 26.35 | 26.35 | 1 |
29 May 2024 | 27.22 | 27.22 | 26.00 | 26.00 | 26.00 | 690 |
28 May 2024 | 26.29 | 27.55 | 26.29 | 27.20 | 27.20 | 4,317 |
27 May 2024 | 25.50 | 26.81 | 25.50 | 26.81 | 26.81 | 2,420 |
24 May 2024 | 25.51 | 25.51 | 25.31 | 25.31 | 25.31 | 500 |
23 May 2024 | 25.33 | 25.84 | 25.33 | 25.84 | 25.84 | 790 |
22 May 2024 | 25.66 | 25.84 | 25.27 | 25.84 | 25.84 | 508 |
21 May 2024 | 25.33 | 25.96 | 25.00 | 25.80 | 25.80 | 511 |
20 May 2024 | 25.95 | 25.95 | 25.77 | 25.77 | 25.77 | 112 |
17 May 2024 | 26.34 | 26.34 | 25.76 | 25.78 | 25.78 | 3,440 |
16 May 2024 | 26.10 | 26.96 | 26.10 | 26.76 | 26.76 | 3,869 |
15 May 2024 | 25.79 | 26.61 | 25.79 | 26.61 | 26.61 | 2,418 |
14 May 2024 | 25.99 | 26.07 | 25.68 | 25.68 | 25.68 | 207 |
13 May 2024 | 25.37 | 26.05 | 25.37 | 25.60 | 25.60 | 1,280 |
10 May 2024 | 25.28 | 25.57 | 24.99 | 25.57 | 25.57 | 347 |
09 May 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
08 May 2024 | 25.01 | 25.79 | 25.01 | 25.79 | 25.79 | 1,849 |
07 May 2024 | 24.12 | 25.14 | 24.12 | 24.87 | 24.87 | 10,838 |
06 May 2024 | 24.40 | 24.40 | 24.00 | 24.11 | 24.11 | 3,060 |
03 May 2024 | 24.36 | 24.36 | 23.82 | 23.96 | 23.96 | 38 |
02 May 2024 | 25.39 | 25.39 | 23.90 | 23.90 | 23.90 | 642 |
30 Apr 2024 | 24.57 | 25.12 | 24.57 | 25.12 | 25.12 | 10,030 |
29 Apr 2024 | 24.40 | 25.14 | 24.40 | 24.57 | 24.57 | 975 |
26 Apr 2024 | 23.73 | 23.95 | 23.73 | 23.95 | 23.95 | 42 |
25 Apr 2024 | 24.00 | 24.50 | 23.97 | 23.97 | 23.97 | 1,250 |
24 Apr 2024 | 24.74 | 24.74 | 24.05 | 24.05 | 24.05 | 1,515 |
23 Apr 2024 | 24.45 | 24.64 | 24.45 | 24.64 | 24.64 | 250 |
22 Apr 2024 | 23.90 | 24.36 | 23.66 | 24.36 | 24.36 | 435 |
19 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
18 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
17 Apr 2024 | 23.56 | 23.96 | 23.54 | 23.54 | 23.54 | 818 |
16 Apr 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 1,290 |
15 Apr 2024 | 23.84 | 24.12 | 23.84 | 23.84 | 23.84 | 949 |
12 Apr 2024 | 24.22 | 24.41 | 23.84 | 23.84 | 23.84 | 2,500 |
11 Apr 2024 | 23.76 | 24.56 | 23.76 | 23.93 | 23.93 | 190 |
10 Apr 2024 | 24.67 | 24.88 | 23.76 | 23.76 | 23.76 | 4,797 |
09 Apr 2024 | 24.43 | 25.48 | 24.43 | 24.64 | 24.64 | 1,299 |
08 Apr 2024 | 24.43 | 24.65 | 24.23 | 24.52 | 24.52 | 1,175 |
05 Apr 2024 | 24.12 | 24.40 | 23.96 | 23.96 | 23.96 | 1,099 |
04 Apr 2024 | 24.42 | 24.49 | 24.33 | 24.37 | 24.37 | 4,350 |
03 Apr 2024 | 24.72 | 24.72 | 24.46 | 24.57 | 24.57 | 990 |
02 Apr 2024 | 25.30 | 25.70 | 24.73 | 24.73 | 24.73 | 8,600 |
28 Mar 2024 | 25.71 | 25.76 | 25.58 | 25.59 | 25.59 | 3,409 |
27 Mar 2024 | 26.07 | 26.07 | 25.62 | 25.62 | 25.62 | 2,333 |
26 Mar 2024 | 27.00 | 27.03 | 26.72 | 26.72 | 26.72 | 438 |
25 Mar 2024 | 26.64 | 26.81 | 26.64 | 26.73 | 26.73 | 360 |
22 Mar 2024 | 26.05 | 27.07 | 26.05 | 26.64 | 26.64 | 1,251 |
21 Mar 2024 | 26.01 | 26.33 | 25.99 | 26.15 | 26.15 | 2,090 |
20 Mar 2024 | 25.66 | 26.18 | 25.66 | 26.18 | 26.18 | 800 |
19 Mar 2024 | 26.00 | 26.01 | 25.87 | 25.87 | 25.87 | 953 |
18 Mar 2024 | 25.45 | 25.92 | 25.25 | 25.92 | 25.92 | 24,255 |
15 Mar 2024 | 25.65 | 25.65 | 25.13 | 25.13 | 25.13 | 1,751 |
14 Mar 2024 | 25.69 | 26.20 | 25.69 | 26.00 | 26.00 | 745 |
13 Mar 2024 | 26.30 | 26.30 | 25.69 | 25.69 | 25.69 | 1,086 |
12 Mar 2024 | 25.94 | 26.10 | 25.94 | 26.10 | 26.10 | 925 |
11 Mar 2024 | 25.90 | 26.19 | 25.90 | 26.19 | 26.19 | 677 |
08 Mar 2024 | 26.08 | 26.42 | 26.08 | 26.42 | 26.42 | 156 |
07 Mar 2024 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 547 |
06 Mar 2024 | 25.93 | 26.45 | 25.93 | 26.33 | 26.33 | 3,074 |
05 Mar 2024 | 25.98 | 26.34 | 25.98 | 26.25 | 26.25 | 2,423 |
04 Mar 2024 | 26.64 | 26.64 | 25.96 | 25.96 | 25.96 | 4,497 |
01 Mar 2024 | 25.65 | 26.50 | 25.65 | 26.15 | 26.15 | 660 |
29 Feb 2024 | 24.93 | 26.01 | 24.93 | 25.76 | 25.76 | 1,239 |
28 Feb 2024 | 24.24 | 25.21 | 24.24 | 25.21 | 25.21 | 898 |
27 Feb 2024 | 23.99 | 24.33 | 23.99 | 24.33 | 24.33 | 5,867 |
26 Feb 2024 | 23.40 | 23.89 | 23.40 | 23.83 | 23.83 | 155 |
23 Feb 2024 | 24.09 | 24.09 | 23.68 | 23.68 | 23.68 | 1,775 |
22 Feb 2024 | 24.48 | 24.61 | 24.22 | 24.22 | 24.22 | 945 |
21 Feb 2024 | 24.22 | 24.80 | 24.00 | 24.59 | 24.59 | 6,039 |
20 Feb 2024 | 24.41 | 24.59 | 24.35 | 24.35 | 24.35 | 2,300 |
19 Feb 2024 | 25.04 | 25.06 | 24.50 | 24.50 | 24.50 | 1,282 |
16 Feb 2024 | 25.23 | 25.42 | 25.23 | 25.40 | 25.40 | 5,020 |
15 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,545 |
14 Feb 2024 | 25.59 | 25.59 | 25.32 | 25.38 | 25.38 | 2,670 |
13 Feb 2024 | 25.75 | 25.75 | 25.32 | 25.57 | 25.57 | 951 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |