Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 700 |
31 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 100 |
30 May 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 100 |
29 May 2024 | 28.87 | 28.91 | 28.87 | 28.91 | 28.91 | 300 |
28 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 100 |
24 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 200 |
23 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 100 |
22 May 2024 | 29.65 | 29.65 | 29.62 | 29.62 | 29.62 | 400 |
21 May 2024 | 29.68 | 29.78 | 29.68 | 29.77 | 29.77 | 2,900 |
20 May 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
17 May 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 100 |
16 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
15 May 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 200 |
14 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 100 |
13 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 100 |
10 May 2024 | 29.77 | 29.77 | 29.76 | 29.76 | 29.76 | 400 |
09 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 100 |
08 May 2024 | 29.20 | 29.26 | 29.20 | 29.26 | 29.26 | 300 |
07 May 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
06 May 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
03 May 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 28.87 | 900 |
02 May 2024 | 28.51 | 28.64 | 28.51 | 28.64 | 28.64 | 4,900 |
01 May 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
30 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 100 |
29 Apr 2024 | 29.06 | 29.06 | 29.05 | 29.05 | 29.05 | 100 |
26 Apr 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 100 |
25 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
24 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
23 Apr 2024 | 28.81 | 28.81 | 28.77 | 28.77 | 28.77 | 600 |
22 Apr 2024 | 28.49 | 28.50 | 28.48 | 28.50 | 28.50 | 200 |
19 Apr 2024 | 28.31 | 28.31 | 28.22 | 28.22 | 28.22 | 100 |
18 Apr 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
17 Apr 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 28.21 | 8,700 |
16 Apr 2024 | 28.27 | 28.28 | 28.25 | 28.28 | 28.28 | 1,800 |
15 Apr 2024 | 28.57 | 28.57 | 28.32 | 28.32 | 28.32 | 11,100 |
12 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
11 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 300 |
10 Apr 2024 | 29.13 | 29.13 | 28.94 | 28.97 | 28.97 | 31,500 |
09 Apr 2024 | 29.11 | 29.22 | 29.11 | 29.22 | 29.22 | 300 |
08 Apr 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 29.12 | 200 |
05 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 100 |
04 Apr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 100 |
03 Apr 2024 | 29.01 | 29.05 | 29.00 | 29.05 | 29.05 | 1,400 |
02 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 200 |
01 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 100 |
28 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
27 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
26 Mar 2024 | 28.66 | 28.76 | 28.66 | 28.76 | 28.76 | 300 |
25 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
22 Mar 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 100 |
21 Mar 2024 | 28.76 | 28.81 | 28.72 | 28.72 | 28.72 | 600 |
20 Mar 2024 | 28.32 | 28.55 | 28.32 | 28.55 | 28.55 | 200 |
19 Mar 2024 | 28.08 | 28.39 | 28.08 | 28.39 | 28.39 | 300 |
18 Mar 2024 | 28.25 | 28.25 | 28.24 | 28.24 | 28.24 | 300 |
15 Mar 2024 | 27.92 | 28.17 | 27.92 | 28.17 | 28.17 | 400 |
14 Mar 2024 | 28.19 | 28.19 | 28.17 | 28.17 | 28.17 | 30,000 |
13 Mar 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 100 |
12 Mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
11 Mar 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
08 Mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
07 Mar 2024 | 28.24 | 28.24 | 28.23 | 28.23 | 28.23 | 600 |
06 Mar 2024 | 28.00 | 28.00 | 27.93 | 27.93 | 27.93 | 900 |
05 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
04 Mar 2024 | 27.43 | 27.79 | 27.43 | 27.76 | 27.76 | 700 |
01 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
29 Feb 2024 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | 200 |
28 Feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
27 Feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 100 |
26 Feb 2024 | 27.78 | 27.78 | 27.61 | 27.61 | 27.61 | 200 |
23 Feb 2024 | 27.75 | 27.75 | 27.71 | 27.71 | 27.71 | 200 |
22 Feb 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
21 Feb 2024 | 27.28 | 27.46 | 27.28 | 27.46 | 27.46 | 500 |
20 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 100 |
16 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
15 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
14 Feb 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 100 |
13 Feb 2024 | 27.10 | 27.10 | 26.89 | 26.89 | 26.89 | 200 |
12 Feb 2024 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 1,000 |
09 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
08 Feb 2024 | 27.01 | 27.14 | 27.01 | 27.14 | 27.14 | 300 |
07 Feb 2024 | 26.96 | 26.99 | 26.96 | 26.97 | 26.97 | 1,200 |
06 Feb 2024 | 26.89 | 27.11 | 26.89 | 27.05 | 27.05 | 1,600 |
05 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 400 |
02 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
01 Feb 2024 | 26.98 | 27.05 | 26.98 | 27.05 | 27.05 | 600 |
31 Jan 2024 | 26.94 | 26.94 | 26.72 | 26.72 | 26.72 | 100 |
30 Jan 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 400 |
29 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
26 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
25 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
24 Jan 2024 | 26.52 | 26.55 | 26.42 | 26.42 | 26.42 | 300 |
23 Jan 2024 | 26.36 | 26.40 | 26.36 | 26.40 | 26.40 | 700 |
22 Jan 2024 | 26.34 | 26.34 | 26.29 | 26.29 | 26.29 | 400 |
19 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
18 Jan 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
17 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
16 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
12 Jan 2024 | 26.32 | 26.34 | 26.32 | 26.34 | 26.34 | 100 |
11 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
10 Jan 2024 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |