Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.00 | 28.00 | 27.65 | 27.65 | 27.65 | 500 |
27 Jun 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 28.06 | 1,100 |
26 Jun 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 27.89 | 4,000 |
25 Jun 2024 | 28.03 | 28.12 | 27.98 | 28.12 | 28.12 | 2,500 |
24 Jun 2024 | 28.00 | 28.00 | 27.72 | 27.72 | 27.72 | 1,000 |
21 Jun 2024 | 28.10 | 28.15 | 27.76 | 28.15 | 28.15 | 5,200 |
20 Jun 2024 | 28.99 | 29.06 | 28.34 | 28.34 | 28.34 | 4,400 |
18 Jun 2024 | 28.36 | 28.78 | 28.36 | 28.78 | 28.78 | 6,400 |
17 Jun 2024 | 28.11 | 28.50 | 28.11 | 28.36 | 28.36 | 1,400 |
14 Jun 2024 | 28.31 | 28.31 | 28.03 | 28.08 | 28.08 | 5,500 |
13 Jun 2024 | 28.40 | 28.51 | 28.35 | 28.51 | 28.51 | 800 |
12 Jun 2024 | 28.58 | 28.67 | 28.46 | 28.46 | 28.46 | 1,300 |
11 Jun 2024 | 27.78 | 28.04 | 27.78 | 28.04 | 28.04 | 9,700 |
10 Jun 2024 | 27.60 | 28.29 | 27.60 | 28.29 | 28.29 | 1,900 |
07 Jun 2024 | 28.07 | 28.07 | 27.81 | 27.81 | 27.81 | 300 |
06 Jun 2024 | 28.68 | 28.68 | 28.19 | 28.23 | 28.23 | 79,000 |
05 Jun 2024 | 28.43 | 28.69 | 28.40 | 28.69 | 28.69 | 8,600 |
04 Jun 2024 | 27.69 | 27.87 | 27.69 | 27.86 | 27.86 | 2,800 |
03 Jun 2024 | 28.14 | 28.24 | 27.91 | 28.24 | 28.24 | 5,100 |
31 May 2024 | 28.89 | 28.89 | 27.78 | 28.39 | 28.39 | 1,800 |
30 May 2024 | 29.00 | 29.16 | 28.88 | 28.90 | 28.90 | 7,900 |
29 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 400 |
28 May 2024 | 29.25 | 29.43 | 29.25 | 29.26 | 29.26 | 4,800 |
24 May 2024 | 28.93 | 29.09 | 28.93 | 29.08 | 29.08 | 3,500 |
23 May 2024 | 28.64 | 28.64 | 28.11 | 28.14 | 28.14 | 800 |
22 May 2024 | 28.22 | 28.22 | 28.17 | 28.17 | 28.17 | 700 |
21 May 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 500 |
20 May 2024 | 28.21 | 28.54 | 28.21 | 28.54 | 28.54 | 1,600 |
17 May 2024 | 28.28 | 28.29 | 28.12 | 28.16 | 28.16 | 2,100 |
16 May 2024 | 28.65 | 28.65 | 28.09 | 28.09 | 28.09 | 700 |
15 May 2024 | 28.39 | 28.79 | 28.39 | 28.79 | 28.79 | 800 |
14 May 2024 | 27.44 | 27.76 | 27.41 | 27.76 | 27.76 | 4,600 |
13 May 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 27.34 | 300 |
10 May 2024 | 27.64 | 27.64 | 27.62 | 27.62 | 27.62 | 1,000 |
09 May 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 27.69 | 200 |
08 May 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 13,700 |
07 May 2024 | 27.63 | 27.63 | 27.41 | 27.43 | 27.43 | 3,300 |
06 May 2024 | 27.15 | 27.60 | 27.15 | 27.59 | 27.59 | 2,900 |
03 May 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 26.91 | 1,100 |
02 May 2024 | 25.88 | 26.43 | 25.82 | 26.42 | 26.42 | 7,200 |
01 May 2024 | 25.86 | 26.47 | 25.76 | 25.94 | 25.94 | 42,700 |
30 Apr 2024 | 27.92 | 27.92 | 26.31 | 26.31 | 26.31 | 2,300 |
29 Apr 2024 | 26.84 | 27.02 | 26.84 | 27.02 | 27.02 | 700 |
26 Apr 2024 | 26.59 | 26.84 | 26.59 | 26.84 | 26.84 | 300 |
25 Apr 2024 | 25.99 | 26.33 | 25.99 | 26.33 | 26.33 | 3,200 |
24 Apr 2024 | 26.30 | 26.30 | 26.12 | 26.12 | 26.12 | 1,000 |
23 Apr 2024 | 25.89 | 26.27 | 25.89 | 26.24 | 26.24 | 1,900 |
22 Apr 2024 | 25.54 | 25.54 | 25.38 | 25.38 | 25.38 | 300 |
19 Apr 2024 | 24.81 | 24.86 | 24.77 | 24.86 | 24.86 | 25,800 |
18 Apr 2024 | 26.09 | 26.33 | 25.66 | 25.67 | 25.67 | 31,600 |
17 Apr 2024 | 26.52 | 26.52 | 25.97 | 25.99 | 25.99 | 4,900 |
16 Apr 2024 | 26.12 | 26.34 | 26.11 | 26.34 | 26.34 | 900 |
15 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 500 |
12 Apr 2024 | 27.17 | 27.17 | 26.93 | 26.93 | 26.93 | 400 |
11 Apr 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 27.61 | 1,000 |
10 Apr 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 49,800 |
09 Apr 2024 | 27.75 | 27.75 | 27.06 | 27.19 | 27.19 | 1,100 |
08 Apr 2024 | 27.81 | 27.81 | 27.73 | 27.75 | 27.75 | 600 |
05 Apr 2024 | 27.86 | 27.86 | 27.75 | 27.75 | 27.75 | 800 |
04 Apr 2024 | 28.14 | 28.29 | 27.36 | 27.36 | 27.36 | 49,400 |
03 Apr 2024 | 27.92 | 28.12 | 27.92 | 27.98 | 27.98 | 31,500 |
02 Apr 2024 | 27.48 | 27.59 | 27.17 | 27.58 | 27.58 | 11,200 |
01 Apr 2024 | 28.08 | 28.22 | 28.07 | 28.14 | 28.14 | 1,200 |
28 Mar 2024 | 28.50 | 28.50 | 28.34 | 28.34 | 28.34 | 400 |
27 Mar 2024 | 28.10 | 28.49 | 28.10 | 28.45 | 28.45 | 3,700 |
26 Mar 2024 | 28.83 | 28.91 | 28.58 | 28.58 | 28.58 | 1,900 |
25 Mar 2024 | 28.68 | 28.70 | 28.68 | 28.70 | 28.70 | 11,300 |
22 Mar 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 200 |
21 Mar 2024 | 28.21 | 28.22 | 28.21 | 28.22 | 28.22 | 500 |
20 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 100 |
19 Mar 2024 | 26.31 | 26.88 | 26.31 | 26.88 | 26.88 | 800 |
18 Mar 2024 | 27.09 | 27.19 | 27.09 | 27.17 | 27.17 | 2,300 |
15 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
14 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
13 Mar 2024 | 28.01 | 28.01 | 27.91 | 27.91 | 27.91 | 200 |
12 Mar 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 100 |
11 Mar 2024 | 27.36 | 27.40 | 26.97 | 26.97 | 26.97 | 500 |
08 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
07 Mar 2024 | 27.73 | 27.73 | 27.65 | 27.72 | 27.72 | 3,100 |
06 Mar 2024 | 27.57 | 27.57 | 27.49 | 27.49 | 27.49 | 16,300 |
05 Mar 2024 | 26.79 | 26.79 | 26.71 | 26.71 | 26.71 | 300 |
04 Mar 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 100 |
01 Mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
29 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
28 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 100 |
27 Feb 2024 | 26.37 | 26.47 | 26.37 | 26.46 | 26.46 | 2,300 |
26 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
23 Feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
22 Feb 2024 | 25.87 | 25.92 | 25.87 | 25.92 | 25.92 | 400 |
21 Feb 2024 | 24.92 | 24.96 | 24.80 | 24.96 | 24.96 | 3,900 |
20 Feb 2024 | 25.57 | 25.68 | 25.57 | 25.65 | 25.65 | 500 |
16 Feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 100 |
15 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
14 Feb 2024 | 25.84 | 26.06 | 25.84 | 26.06 | 26.06 | 200 |
13 Feb 2024 | 25.69 | 25.69 | 25.55 | 25.55 | 25.55 | 700 |
12 Feb 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
09 Feb 2024 | 26.22 | 26.24 | 26.22 | 26.24 | 26.24 | 100 |
08 Feb 2024 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | 400 |
07 Feb 2024 | 25.43 | 25.74 | 25.43 | 25.64 | 25.64 | 1,600 |
06 Feb 2024 | 25.27 | 25.27 | 25.08 | 25.23 | 25.23 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |