Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 28.70 | 28.74 | 28.65 | 28.66 | 28.66 | 298 |
03 Jul 2024 | 28.66 | 28.75 | 28.42 | 28.65 | 28.65 | 306 |
02 Jul 2024 | 28.70 | 29.21 | 28.66 | 28.75 | 28.75 | 200 |
01 Jul 2024 | 28.77 | 28.90 | 28.62 | 28.72 | 28.72 | 350 |
28 Jun 2024 | 29.37 | 29.37 | 29.19 | 29.04 | 29.04 | 31 |
27 Jun 2024 | 29.19 | 29.19 | 28.80 | 29.06 | 29.06 | 4,680 |
26 Jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
25 Jun 2024 | 29.08 | 29.08 | 28.75 | 29.15 | 29.15 | 4,143 |
24 Jun 2024 | 29.28 | 29.67 | 29.16 | 29.28 | 29.28 | 5 |
21 Jun 2024 | 29.60 | 29.60 | 29.42 | 29.38 | 29.38 | 5,345 |
20 Jun 2024 | 29.45 | 29.56 | 29.45 | 29.50 | 29.50 | 890 |
19 Jun 2024 | 29.54 | 29.54 | 29.04 | 29.67 | 29.67 | 710 |
18 Jun 2024 | 29.09 | 29.53 | 29.09 | 29.46 | 29.46 | 9,288 |
17 Jun 2024 | 28.70 | 28.80 | 28.51 | 29.05 | 29.05 | 405 |
14 Jun 2024 | 28.58 | 28.95 | 28.58 | 28.95 | 28.95 | 6,981 |
13 Jun 2024 | 28.76 | 29.06 | 28.63 | 28.66 | 28.66 | 4,228 |
12 Jun 2024 | 29.02 | 29.02 | 29.02 | 28.79 | 28.79 | 32 |
11 Jun 2024 | 29.26 | 29.26 | 28.92 | 29.00 | 29.00 | 11 |
10 Jun 2024 | 29.36 | 29.78 | 29.27 | 29.32 | 29.32 | 800 |
07 Jun 2024 | 28.93 | 28.93 | 28.65 | 28.69 | 28.69 | 54 |
06 Jun 2024 | 28.53 | 28.56 | 28.53 | 28.50 | 28.50 | 105 |
05 Jun 2024 | 28.45 | 28.46 | 28.28 | 28.43 | 28.43 | 602 |
04 Jun 2024 | 28.66 | 28.66 | 28.48 | 28.40 | 28.40 | 1,372 |
03 Jun 2024 | 28.82 | 28.82 | 28.58 | 28.58 | 28.58 | 1,998 |
31 May 2024 | 28.14 | 28.17 | 27.97 | 27.99 | 27.99 | 855 |
30 May 2024 | 28.79 | 28.79 | 28.23 | 28.13 | 28.13 | 393 |
29 May 2024 | 28.50 | 28.72 | 28.50 | 28.45 | 28.45 | 115 |
28 May 2024 | 28.54 | 29.08 | 28.39 | 28.32 | 28.32 | 484 |
24 May 2024 | 29.05 | 29.17 | 29.05 | 29.05 | 29.05 | 125 |
23 May 2024 | 29.48 | 29.48 | 29.48 | 29.17 | 29.17 | 4 |
22 May 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
21 May 2024 | 29.62 | 29.72 | 29.60 | 29.76 | 29.76 | 217 |
20 May 2024 | 29.52 | 29.72 | 29.51 | 29.64 | 29.64 | 154 |
17 May 2024 | 29.99 | 29.99 | 29.99 | 29.95 | 29.95 | - |
16 May 2024 | 29.86 | 29.97 | 29.81 | 29.89 | 29.89 | 1,658 |
15 May 2024 | 30.19 | 30.19 | 29.67 | 29.79 | 29.79 | 2 |
14 May 2024 | 30.00 | 30.19 | 29.82 | 29.72 | 29.72 | 21 |
13 May 2024 | 29.30 | 30.08 | 29.30 | 30.02 | 30.02 | 56 |
10 May 2024 | 30.43 | 30.52 | 30.40 | 30.20 | 30.20 | 102 |
09 May 2024 | 30.85 | 30.85 | 30.26 | 30.19 | 30.19 | 14 |
08 May 2024 | 30.56 | 30.56 | 30.56 | 30.46 | 30.46 | - |
07 May 2024 | 30.73 | 30.98 | 30.15 | 30.38 | 30.38 | 251 |
03 May 2024 | 30.58 | 30.74 | 30.47 | 30.61 | 30.61 | 51 |
02 May 2024 | 30.45 | 30.51 | 30.40 | 30.34 | 30.34 | 106 |
01 May 2024 | 30.35 | 30.35 | 30.35 | 30.33 | 30.33 | 25 |
30 Apr 2024 | 31.08 | 31.08 | 30.30 | 30.41 | 30.41 | 96 |
29 Apr 2024 | 30.49 | 30.70 | 30.03 | 30.62 | 30.62 | 208 |
26 Apr 2024 | 30.41 | 30.41 | 29.72 | 30.16 | 30.16 | 209 |
25 Apr 2024 | 30.18 | 30.22 | 29.98 | 29.91 | 29.91 | 50 |
24 Apr 2024 | 30.27 | 30.36 | 30.22 | 30.15 | 30.15 | 288,697 |
23 Apr 2024 | 30.55 | 30.57 | 30.34 | 30.45 | 30.45 | 296,165 |
22 Apr 2024 | 30.58 | 30.95 | 30.58 | 30.53 | 30.53 | 531 |
19 Apr 2024 | 30.63 | 30.63 | 30.31 | 30.71 | 30.71 | 281 |
18 Apr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
17 Apr 2024 | 30.65 | 31.24 | 30.65 | 30.67 | 30.67 | 1 |
16 Apr 2024 | 31.18 | 31.74 | 31.06 | 30.88 | 30.88 | 102 |
15 Apr 2024 | 31.83 | 31.91 | 31.27 | 31.42 | 31.42 | 86 |
12 Apr 2024 | 31.94 | 32.26 | 31.24 | 31.36 | 31.36 | 1,811 |
11 Apr 2024 | 31.84 | 32.28 | 31.60 | 31.90 | 31.90 | 241 |
10 Apr 2024 | 31.96 | 32.49 | 31.96 | 32.03 | 32.03 | 236 |
09 Apr 2024 | 31.85 | 32.00 | 31.84 | 31.94 | 31.94 | 1,425 |
08 Apr 2024 | 31.84 | 32.00 | 31.84 | 31.78 | 31.78 | 170 |
05 Apr 2024 | 31.68 | 31.68 | 31.65 | 31.75 | 31.75 | 865 |
04 Apr 2024 | 31.77 | 31.77 | 31.74 | 31.90 | 31.90 | 130 |
03 Apr 2024 | 31.44 | 31.55 | 31.01 | 31.59 | 31.59 | 376 |
02 Apr 2024 | 31.12 | 31.15 | 30.40 | 31.00 | 31.00 | 86 |
28 Mar 2024 | 31.47 | 31.47 | 31.17 | 31.29 | 31.29 | 1,115 |
27 Mar 2024 | 31.18 | 31.58 | 31.00 | 31.21 | 31.21 | 496 |
26 Mar 2024 | 31.50 | 31.50 | 31.01 | 31.15 | 31.15 | 218 |
25 Mar 2024 | 31.50 | 31.66 | 31.38 | 31.42 | 31.42 | 471 |
22 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.60 | 31.60 | 56 |
21 Mar 2024 | 31.50 | 32.08 | 31.49 | 31.61 | 31.61 | 306 |
20 Mar 2024 | 31.88 | 31.88 | 31.33 | 31.30 | 31.30 | 6 |
19 Mar 2024 | 31.75 | 31.75 | 31.39 | 31.50 | 31.50 | 11 |
18 Mar 2024 | 31.44 | 31.55 | 31.20 | 31.44 | 31.44 | 100 |
15 Mar 2024 | 31.15 | 31.41 | 31.15 | 31.15 | 31.15 | 161 |
14 Mar 2024 | 31.40 | 31.40 | 31.16 | 31.33 | 31.33 | 433 |
13 Mar 2024 | 31.44 | 31.51 | 31.27 | 31.34 | 31.34 | 2,084 |
12 Mar 2024 | 31.13 | 31.33 | 31.13 | 31.24 | 31.24 | 1,285 |
11 Mar 2024 | 31.30 | 31.30 | 31.06 | 31.22 | 31.22 | 211 |
08 Mar 2024 | 31.00 | 31.33 | 31.00 | 31.25 | 31.25 | 1 |
07 Mar 2024 | 30.96 | 31.27 | 30.96 | 31.17 | 31.17 | 30 |
06 Mar 2024 | 31.25 | 31.25 | 31.23 | 31.12 | 31.12 | 44 |
05 Mar 2024 | 31.17 | 31.17 | 31.11 | 30.78 | 30.78 | 5 |
04 Mar 2024 | 31.00 | 31.33 | 30.92 | 30.92 | 30.92 | 45 |
01 Mar 2024 | 31.39 | 31.79 | 31.39 | 31.79 | 31.79 | 2,420 |
29 Feb 2024 | 31.68 | 31.68 | 31.35 | 31.34 | 31.34 | 167 |
28 Feb 2024 | 31.82 | 31.86 | 31.32 | 31.37 | 31.37 | 1,590 |
27 Feb 2024 | 31.59 | 31.66 | 31.59 | 31.48 | 31.48 | 403 |
26 Feb 2024 | 31.55 | 31.75 | 31.23 | 31.53 | 31.53 | 1,159 |
23 Feb 2024 | 31.59 | 32.04 | 31.59 | 31.68 | 31.68 | 6 |
22 Feb 2024 | 31.94 | 31.94 | 31.60 | 31.58 | 31.58 | 335 |
21 Feb 2024 | 31.50 | 31.75 | 31.41 | 31.41 | 31.41 | 42 |
20 Feb 2024 | 31.89 | 31.89 | 31.39 | 31.56 | 31.56 | 191 |
19 Feb 2024 | 31.28 | 31.50 | 31.25 | 31.43 | 31.43 | 10 |
16 Feb 2024 | 31.34 | 31.49 | 31.28 | 31.28 | 31.28 | 31 |
15 Feb 2024 | 31.25 | 31.74 | 31.25 | 31.28 | 31.28 | 100 |
14 Feb 2024 | 31.18 | 31.19 | 31.08 | 31.14 | 31.14 | 21 |
13 Feb 2024 | 31.16 | 31.23 | 31.00 | 31.02 | 31.02 | 1,139 |
12 Feb 2024 | 30.94 | 31.01 | 30.61 | 30.96 | 30.96 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |