Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.37 | 25.56 | 25.37 | 25.48 | 25.48 | 17,500 |
Jun 26, 2024 | 25.29 | 25.62 | 25.29 | 25.49 | 25.49 | 33,900 |
Jun 25, 2024 | 25.41 | 25.52 | 25.39 | 25.47 | 25.47 | 21,700 |
Jun 24, 2024 | 25.46 | 25.64 | 25.41 | 25.42 | 25.42 | 22,600 |
Jun 21, 2024 | 25.48 | 25.52 | 25.40 | 25.44 | 25.44 | 81,600 |
Jun 20, 2024 | 25.54 | 25.54 | 25.40 | 25.46 | 25.46 | 54,100 |
Jun 18, 2024 | 25.48 | 25.49 | 25.43 | 25.47 | 25.47 | 17,300 |
Jun 17, 2024 | 25.35 | 25.48 | 25.35 | 25.47 | 25.47 | 28,900 |
Jun 14, 2024 | 25.33 | 25.38 | 25.26 | 25.34 | 25.34 | 28,400 |
Jun 13, 2024 | 25.41 | 25.41 | 25.28 | 25.37 | 25.37 | 25,800 |
Jun 12, 2024 | 25.20 | 25.41 | 25.20 | 25.35 | 25.35 | 45,200 |
Jun 11, 2024 | 25.14 | 25.25 | 25.14 | 25.23 | 25.23 | 36,500 |
Jun 10, 2024 | 25.18 | 25.23 | 25.13 | 25.19 | 25.19 | 31,800 |
Jun 07, 2024 | 25.30 | 25.30 | 25.14 | 25.17 | 25.17 | 21,700 |
Jun 06, 2024 | 25.19 | 25.28 | 25.14 | 25.18 | 25.18 | 6,075,900 |
Jun 05, 2024 | 25.13 | 25.20 | 25.09 | 25.19 | 25.19 | 25,800 |
Jun 04, 2024 | 25.02 | 25.07 | 24.98 | 25.03 | 25.03 | 24,700 |
Jun 03, 2024 | 25.00 | 25.08 | 24.92 | 25.02 | 25.02 | 59,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |