Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 27.55 | 27.57 | 27.55 | 27.57 | 27.57 | 907 |
28 Jun 2024 | 27.42 | 27.42 | 27.25 | 27.25 | 27.25 | 21,921 |
27 Jun 2024 | 27.36 | 27.41 | 27.27 | 27.28 | 27.28 | 42,115 |
26 Jun 2024 | 27.61 | 27.66 | 27.25 | 27.33 | 27.33 | 51,945 |
25 Jun 2024 | 27.55 | 27.57 | 27.42 | 27.47 | 27.47 | 65,680 |
24 Jun 2024 | 27.40 | 27.68 | 27.35 | 27.63 | 27.63 | 12,539 |
21 Jun 2024 | 27.51 | 27.55 | 27.31 | 27.36 | 27.36 | 26,551 |
20 Jun 2024 | 27.45 | 27.64 | 27.40 | 27.61 | 27.61 | 52,062 |
19 Jun 2024 | 27.43 | 27.48 | 27.40 | 27.42 | 27.42 | 102,530 |
18 Jun 2024 | 27.40 | 27.44 | 27.33 | 27.44 | 27.44 | 12,676 |
17 Jun 2024 | 27.41 | 27.48 | 27.25 | 27.33 | 27.33 | 37,071 |
14 Jun 2024 | 27.55 | 27.55 | 27.30 | 27.38 | 27.38 | 100,151 |
13 Jun 2024 | 27.60 | 27.64 | 27.47 | 27.52 | 27.52 | 100,105 |
12 Jun 2024 | 27.52 | 27.71 | 27.44 | 27.64 | 27.64 | 171,423 |
11 Jun 2024 | 27.70 | 27.70 | 27.41 | 27.47 | 27.47 | 106,829 |
10 Jun 2024 | 27.47 | 27.74 | 27.47 | 27.53 | 27.53 | 33,726 |
07 Jun 2024 | 27.84 | 27.92 | 27.79 | 27.91 | 27.91 | 39,911 |
06 Jun 2024 | 27.68 | 27.87 | 27.68 | 27.83 | 27.83 | 47,167 |
05 Jun 2024 | 27.52 | 27.67 | 27.25 | 27.64 | 27.64 | 171,885 |
04 Jun 2024 | 27.35 | 27.49 | 27.29 | 27.35 | 27.35 | 146,005 |
03 Jun 2024 | 27.54 | 27.57 | 27.31 | 27.33 | 27.33 | 348,103 |
31 May 2024 | 27.14 | 27.39 | 27.14 | 27.38 | 27.38 | 693,991 |
30 May 2024 | 26.84 | 27.10 | 26.84 | 27.10 | 27.10 | 20,208 |
29 May 2024 | 27.00 | 27.03 | 26.89 | 26.89 | 26.89 | 20,355 |
28 May 2024 | 27.34 | 27.34 | 27.03 | 27.04 | 27.04 | 7,495 |
27 May 2024 | 27.24 | 27.31 | 27.22 | 27.31 | 27.31 | 384,805 |
24 May 2024 | 27.22 | 27.25 | 27.13 | 27.23 | 27.23 | 13,748 |
23 May 2024 | 27.30 | 27.42 | 27.28 | 27.31 | 27.31 | 87,666 |
22 May 2024 | 27.34 | 27.35 | 27.06 | 27.26 | 27.26 | 18,557 |
21 May 2024 | 27.46 | 27.48 | 27.33 | 27.37 | 27.37 | 32,613 |
17 May 2024 | 27.15 | 27.47 | 27.15 | 27.47 | 27.47 | 31,284 |
16 May 2024 | 27.23 | 27.36 | 27.23 | 27.28 | 27.28 | 30,380 |
15 May 2024 | 26.93 | 27.16 | 26.93 | 27.16 | 27.16 | 16,280 |
14 May 2024 | 26.78 | 26.91 | 26.76 | 26.90 | 26.90 | 30,212 |
13 May 2024 | 26.85 | 26.89 | 26.78 | 26.89 | 26.89 | 59,934 |
10 May 2024 | 26.61 | 26.83 | 26.61 | 26.75 | 26.75 | 19,461 |
08 May 2024 | 26.30 | 26.47 | 26.30 | 26.47 | 26.47 | 29,209 |
07 May 2024 | 26.14 | 26.30 | 26.08 | 26.25 | 26.25 | 23,937 |
06 May 2024 | 25.82 | 26.00 | 25.82 | 25.91 | 25.91 | 11,280 |
03 May 2024 | 25.67 | 25.83 | 25.64 | 25.80 | 25.80 | 35,185 |
02 May 2024 | 25.72 | 25.81 | 25.57 | 25.57 | 25.57 | 26,751 |
30 Apr 2024 | 25.92 | 25.95 | 25.75 | 25.75 | 25.75 | 36,453 |
29 Apr 2024 | 25.94 | 26.00 | 25.87 | 25.88 | 25.88 | 47,583 |
26 Apr 2024 | 25.82 | 25.91 | 25.76 | 25.89 | 25.89 | 8,294 |
25 Apr 2024 | 25.89 | 25.89 | 25.60 | 25.70 | 25.70 | 17,640 |
24 Apr 2024 | 26.13 | 26.14 | 25.95 | 25.95 | 25.95 | 16,382 |
23 Apr 2024 | 26.01 | 26.22 | 26.01 | 26.18 | 26.18 | 37,384 |
22 Apr 2024 | 25.86 | 25.88 | 25.73 | 25.86 | 25.86 | 25,634 |
19 Apr 2024 | 25.30 | 25.65 | 25.30 | 25.65 | 25.65 | 148,278 |
18 Apr 2024 | 25.64 | 25.64 | 25.22 | 25.55 | 25.55 | 21,127 |
17 Apr 2024 | 25.44 | 25.64 | 25.44 | 25.52 | 25.52 | 21,933 |
16 Apr 2024 | 25.60 | 25.60 | 25.41 | 25.47 | 25.47 | 12,916 |
15 Apr 2024 | 25.89 | 25.98 | 25.70 | 25.84 | 25.84 | 120,695 |
12 Apr 2024 | 26.13 | 26.16 | 25.75 | 25.83 | 25.83 | 7,124 |
11 Apr 2024 | 26.03 | 26.09 | 25.89 | 25.97 | 25.97 | 14,610 |
10 Apr 2024 | 26.10 | 26.11 | 25.82 | 26.00 | 26.00 | 70,202 |
09 Apr 2024 | 26.08 | 26.19 | 25.97 | 26.05 | 26.05 | 83,313 |
08 Apr 2024 | 26.02 | 26.14 | 26.00 | 26.14 | 26.14 | 33,874 |
05 Apr 2024 | 26.10 | 26.10 | 25.99 | 25.99 | 25.99 | 10,144 |
04 Apr 2024 | 26.29 | 26.41 | 26.24 | 26.38 | 26.38 | 46,397 |
03 Apr 2024 | 26.33 | 26.33 | 26.17 | 26.25 | 26.25 | 32,016 |
02 Apr 2024 | 26.56 | 26.63 | 26.18 | 26.27 | 26.27 | 28,796 |
28 Mar 2024 | 26.52 | 26.53 | 26.41 | 26.53 | 26.53 | 136,676 |
27 Mar 2024 | 26.42 | 26.49 | 26.35 | 26.47 | 26.47 | 80,709 |
26 Mar 2024 | 26.33 | 26.42 | 26.32 | 26.36 | 26.36 | 27,198 |
25 Mar 2024 | 26.26 | 26.32 | 26.17 | 26.32 | 26.32 | 48,935 |
22 Mar 2024 | 26.43 | 26.45 | 26.32 | 26.33 | 26.33 | 120,992 |
21 Mar 2024 | 26.37 | 26.57 | 26.37 | 26.45 | 26.45 | 102,426 |
20 Mar 2024 | 26.15 | 26.26 | 26.08 | 26.20 | 26.20 | 152,318 |
19 Mar 2024 | 26.19 | 26.19 | 26.03 | 26.13 | 26.13 | 15,218 |
18 Mar 2024 | 26.35 | 26.35 | 26.18 | 26.24 | 26.24 | 26,102 |
15 Mar 2024 | 26.49 | 26.53 | 26.40 | 26.41 | 26.41 | 21,423 |
14 Mar 2024 | 26.50 | 26.59 | 26.41 | 26.42 | 26.42 | 38,237 |
13 Mar 2024 | 26.48 | 26.51 | 26.40 | 26.51 | 26.51 | 23,263 |
12 Mar 2024 | 26.38 | 26.49 | 26.30 | 26.45 | 26.45 | 33,235 |
11 Mar 2024 | 26.16 | 26.27 | 26.16 | 26.23 | 26.23 | 30,144 |
08 Mar 2024 | 26.11 | 26.21 | 26.11 | 26.19 | 26.19 | 23,970 |
07 Mar 2024 | 25.85 | 26.09 | 25.77 | 26.09 | 26.09 | 16,074 |
06 Mar 2024 | 25.67 | 25.86 | 25.67 | 25.83 | 25.83 | 17,476 |
05 Mar 2024 | 25.68 | 25.75 | 25.61 | 25.67 | 25.67 | 38,831 |
04 Mar 2024 | 25.72 | 25.73 | 25.60 | 25.71 | 25.71 | 48,599 |
01 Mar 2024 | 25.69 | 25.82 | 25.66 | 25.76 | 25.76 | 29,654 |
29 Feb 2024 | 25.61 | 25.72 | 25.57 | 25.60 | 25.60 | 27,506 |
28 Feb 2024 | 25.66 | 25.74 | 25.58 | 25.58 | 25.58 | 107,438 |
27 Feb 2024 | 25.64 | 25.72 | 25.60 | 25.64 | 25.64 | 15,087 |
26 Feb 2024 | 25.75 | 25.84 | 25.68 | 25.68 | 25.68 | 17,414 |
23 Feb 2024 | 25.59 | 25.83 | 25.59 | 25.79 | 25.79 | 33,441 |
22 Feb 2024 | 25.67 | 25.67 | 25.55 | 25.61 | 25.61 | 127,088 |
21 Feb 2024 | 25.70 | 25.75 | 25.67 | 25.70 | 25.70 | 57,938 |
20 Feb 2024 | 25.68 | 25.81 | 25.68 | 25.75 | 25.75 | 419,803 |
19 Feb 2024 | 25.45 | 25.69 | 25.45 | 25.68 | 25.68 | 25,820 |
16 Feb 2024 | 25.42 | 25.59 | 25.42 | 25.48 | 25.48 | 16,173 |
15 Feb 2024 | 25.38 | 25.44 | 25.33 | 25.39 | 25.39 | 31,037 |
14 Feb 2024 | 25.08 | 25.31 | 25.08 | 25.31 | 25.31 | 55,865 |
13 Feb 2024 | 25.28 | 25.31 | 25.02 | 25.11 | 25.11 | 16,548 |
12 Feb 2024 | 25.08 | 25.22 | 25.05 | 25.18 | 25.18 | 16,231 |
09 Feb 2024 | 25.15 | 25.15 | 24.93 | 24.98 | 24.98 | 49,581 |
08 Feb 2024 | 25.26 | 25.36 | 25.11 | 25.11 | 25.11 | 15,319 |
07 Feb 2024 | 25.35 | 25.38 | 25.26 | 25.26 | 25.26 | 16,001 |
06 Feb 2024 | 25.53 | 25.53 | 25.24 | 25.33 | 25.33 | 17,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |