Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 25.32 | 25.35 | 25.31 | 25.33 | 25.33 | 1,700 |
03 Jun 2024 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | 5,200 |
31 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 400 |
30 May 2024 | 25.32 | 25.32 | 25.27 | 25.32 | 25.32 | 7,200 |
29 May 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 1,700 |
28 May 2024 | 25.30 | 25.32 | 25.25 | 25.30 | 25.30 | 5,700 |
24 May 2024 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | 1,600 |
23 May 2024 | 25.29 | 25.31 | 25.28 | 25.28 | 25.28 | 15,800 |
22 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 6,400 |
21 May 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | 1,400 |
20 May 2024 | 25.27 | 25.32 | 25.25 | 25.31 | 25.31 | 7,500 |
17 May 2024 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 1,300 |
16 May 2024 | 25.32 | 25.32 | 25.25 | 25.25 | 25.25 | 2,500 |
15 May 2024 | 25.27 | 25.27 | 25.24 | 25.27 | 25.27 | 4,000 |
14 May 2024 | 25.31 | 25.31 | 25.20 | 25.25 | 25.25 | 1,600 |
13 May 2024 | 25.21 | 25.24 | 25.20 | 25.21 | 25.21 | 1,700 |
10 May 2024 | 25.22 | 25.27 | 25.20 | 25.27 | 25.27 | 6,900 |
09 May 2024 | 25.30 | 25.30 | 25.20 | 25.23 | 25.23 | 6,600 |
08 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
07 May 2024 | 25.22 | 25.22 | 25.15 | 25.19 | 25.19 | 3,800 |
06 May 2024 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | 1,700 |
03 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1,200 |
02 May 2024 | 25.12 | 25.20 | 25.12 | 25.16 | 25.16 | 1,400 |
01 May 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 25.11 | 2,600 |
30 Apr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
29 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 400 |
26 Apr 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | 900 |
25 Apr 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 800 |
24 Apr 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 1,300 |
23 Apr 2024 | 25.08 | 25.17 | 25.08 | 25.10 | 25.10 | 1,600 |
22 Apr 2024 | 25.16 | 25.17 | 25.08 | 25.09 | 25.09 | 4,200 |
19 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
18 Apr 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 25.09 | 900 |
17 Apr 2024 | 25.11 | 25.11 | 25.00 | 25.07 | 25.07 | 8,500 |
16 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1,300 |
15 Apr 2024 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 8,600 |
12 Apr 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 1,800 |
11 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | 4,300 |
10 Apr 2024 | 25.30 | 25.30 | 25.10 | 25.16 | 25.16 | 5,800 |
09 Apr 2024 | 25.20 | 25.30 | 25.20 | 25.23 | 25.23 | 3,300 |
08 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 700 |
05 Apr 2024 | 25.19 | 25.20 | 25.17 | 25.20 | 25.20 | 3,500 |
04 Apr 2024 | 25.22 | 25.28 | 25.22 | 25.22 | 25.22 | 3,400 |
03 Apr 2024 | 25.19 | 25.22 | 25.19 | 25.20 | 25.20 | 4,200 |
02 Apr 2024 | 25.28 | 25.28 | 25.20 | 25.27 | 25.27 | 3,700 |
01 Apr 2024 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | 3,400 |
28 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1,600 |
27 Mar 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 5,500 |
26 Mar 2024 | 25.10 | 25.18 | 25.10 | 25.18 | 25.18 | 6,500 |
25 Mar 2024 | 25.19 | 25.19 | 25.10 | 25.10 | 25.10 | 7,700 |
22 Mar 2024 | 25.19 | 25.19 | 25.15 | 25.19 | 25.19 | 2,300 |
21 Mar 2024 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 1,400 |
20 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 300 |
19 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 400 |
18 Mar 2024 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 600 |
15 Mar 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 1,700 |
14 Mar 2024 | 25.16 | 25.16 | 25.08 | 25.11 | 25.11 | 8,200 |
13 Mar 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 25.37 | 8,300 |
12 Mar 2024 | 25.35 | 25.37 | 25.31 | 25.36 | 25.36 | 6,800 |
11 Mar 2024 | 25.33 | 25.33 | 25.30 | 25.31 | 25.31 | 3,600 |
08 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1,700 |
07 Mar 2024 | 25.30 | 25.35 | 25.30 | 25.35 | 25.35 | 1,400 |
06 Mar 2024 | 25.31 | 25.35 | 25.31 | 25.34 | 25.34 | 6,300 |
05 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
04 Mar 2024 | 25.31 | 25.32 | 25.31 | 25.31 | 25.31 | 1,400 |
01 Mar 2024 | 25.33 | 25.35 | 25.25 | 25.34 | 25.34 | 3,200 |
29 Feb 2024 | 25.30 | 25.35 | 25.25 | 25.30 | 25.30 | 18,200 |
28 Feb 2024 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 1,200 |
27 Feb 2024 | 25.30 | 25.30 | 25.23 | 25.27 | 25.27 | 6,600 |
26 Feb 2024 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 8,100 |
23 Feb 2024 | 25.30 | 25.31 | 25.22 | 25.30 | 25.30 | 14,900 |
22 Feb 2024 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 2,500 |
21 Feb 2024 | 25.30 | 25.31 | 25.25 | 25.30 | 25.30 | 7,500 |
20 Feb 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 2,600 |
16 Feb 2024 | 25.31 | 25.31 | 25.24 | 25.31 | 25.31 | 1,100 |
15 Feb 2024 | 25.24 | 25.30 | 25.24 | 25.27 | 25.27 | 2,100 |
14 Feb 2024 | 25.31 | 25.31 | 25.23 | 25.24 | 25.24 | 9,600 |
13 Feb 2024 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 9,400 |
12 Feb 2024 | 25.23 | 25.24 | 25.23 | 25.23 | 25.23 | 4,300 |
09 Feb 2024 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | 7,200 |
08 Feb 2024 | 25.22 | 25.25 | 25.22 | 25.22 | 25.22 | 2,300 |
07 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 200 |
06 Feb 2024 | 25.22 | 25.22 | 25.21 | 25.22 | 25.22 | 3,600 |
05 Feb 2024 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | 6,000 |
02 Feb 2024 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 3,200 |
01 Feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4,600 |
31 Jan 2024 | 25.20 | 25.22 | 25.15 | 25.20 | 25.20 | 6,800 |
30 Jan 2024 | 25.25 | 25.25 | 25.20 | 25.23 | 25.23 | 2,900 |
29 Jan 2024 | 25.24 | 25.25 | 25.23 | 25.25 | 25.25 | 5,200 |
26 Jan 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.23 | 3,500 |
25 Jan 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | 12,000 |
24 Jan 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 900 |
23 Jan 2024 | 25.15 | 25.17 | 25.15 | 25.15 | 25.15 | 2,900 |
22 Jan 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | 4,600 |
19 Jan 2024 | 25.19 | 25.19 | 25.15 | 25.18 | 25.18 | 10,400 |
18 Jan 2024 | 25.20 | 25.37 | 25.16 | 25.16 | 25.16 | 5,100 |
17 Jan 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 25.16 | 1,800 |
16 Jan 2024 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 5,600 |
12 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 5,800 |
11 Jan 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 4,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |