Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 30.62 | 30.69 | 30.53 | 30.58 | 30.58 | 1,500 |
06 Jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
05 Jun 2024 | 30.95 | 30.95 | 30.86 | 30.93 | 30.93 | 3,000 |
04 Jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 100 |
03 Jun 2024 | 30.94 | 30.95 | 30.84 | 30.89 | 30.89 | 700 |
31 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 100 |
30 May 2024 | 30.91 | 30.91 | 30.80 | 30.84 | 30.84 | 3,200 |
29 May 2024 | 30.57 | 30.65 | 30.56 | 30.56 | 30.56 | 2,400 |
28 May 2024 | 31.10 | 31.13 | 30.93 | 30.93 | 30.93 | 6,000 |
24 May 2024 | 31.01 | 31.08 | 31.01 | 31.08 | 31.08 | 200 |
23 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
22 May 2024 | 31.31 | 31.31 | 31.12 | 31.12 | 31.12 | 500 |
21 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 100 |
20 May 2024 | 31.46 | 31.47 | 31.35 | 31.35 | 31.35 | 1,000 |
17 May 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 100 |
16 May 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 100 |
15 May 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
14 May 2024 | 31.01 | 31.11 | 31.01 | 31.11 | 31.11 | 500 |
13 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 100 |
10 May 2024 | 30.88 | 30.88 | 30.83 | 30.85 | 30.85 | 2,200 |
09 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 100 |
08 May 2024 | 30.53 | 30.68 | 30.53 | 30.68 | 30.68 | 600 |
07 May 2024 | 30.95 | 30.98 | 30.78 | 30.78 | 30.78 | 900 |
06 May 2024 | 30.73 | 30.73 | 30.64 | 30.67 | 30.67 | 1,300 |
03 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
02 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
01 May 2024 | 29.45 | 29.51 | 29.42 | 29.51 | 29.51 | 2,500 |
30 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
29 Apr 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 30.34 | 1,800 |
26 Apr 2024 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | 900 |
25 Apr 2024 | 29.69 | 29.91 | 29.69 | 29.91 | 29.91 | 200 |
24 Apr 2024 | 29.76 | 29.99 | 29.76 | 29.99 | 29.99 | 600 |
23 Apr 2024 | 29.80 | 30.01 | 29.80 | 30.01 | 30.01 | 300 |
22 Apr 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 100 |
19 Apr 2024 | 29.32 | 29.33 | 29.30 | 29.33 | 29.33 | 2,700 |
18 Apr 2024 | 29.22 | 29.28 | 29.22 | 29.25 | 29.25 | 1,600 |
17 Apr 2024 | 29.57 | 29.58 | 29.39 | 29.39 | 29.39 | 900 |
16 Apr 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 200 |
15 Apr 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 29.74 | 700 |
12 Apr 2024 | 30.08 | 30.08 | 29.90 | 29.97 | 29.97 | 600 |
11 Apr 2024 | 30.20 | 30.33 | 30.18 | 30.33 | 30.33 | 900 |
10 Apr 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 500 |
09 Apr 2024 | 30.84 | 30.88 | 30.84 | 30.88 | 30.88 | 100 |
08 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
05 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
04 Apr 2024 | 31.15 | 31.19 | 30.52 | 30.59 | 30.59 | 5,000 |
03 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
02 Apr 2024 | 30.82 | 30.82 | 30.61 | 30.75 | 30.75 | 1,700 |
01 Apr 2024 | 31.30 | 31.30 | 31.22 | 31.26 | 31.26 | 1,100 |
28 Mar 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 31.57 | 700 |
27 Mar 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 31.34 | 500 |
26 Mar 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 30.73 | 400 |
25 Mar 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 30.82 | 400 |
22 Mar 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 30.76 | 7,000 |
21 Mar 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | 1,000 |
20 Mar 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 30.71 | 3,000 |
19 Mar 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 30.24 | 1,000 |
18 Mar 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 30.05 | 2,200 |
15 Mar 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 30.20 | 2,600 |
14 Mar 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 30.17 | 4,200 |
13 Mar 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 30.64 | 1,400 |
12 Mar 2024 | 30.47 | 30.59 | 30.46 | 30.59 | 30.59 | 4,400 |
11 Mar 2024 | 30.46 | 30.58 | 30.40 | 30.57 | 30.57 | 1,600 |
08 Mar 2024 | 30.93 | 30.96 | 30.73 | 30.79 | 30.79 | 600 |
07 Mar 2024 | 30.88 | 31.00 | 30.86 | 30.95 | 30.95 | 2,600 |
06 Mar 2024 | 30.61 | 30.77 | 30.61 | 30.62 | 30.62 | 2,600 |
05 Mar 2024 | 30.54 | 30.58 | 30.25 | 30.42 | 30.42 | 8,300 |
04 Mar 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | 1,100 |
01 Mar 2024 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | 1,000 |
29 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
28 Feb 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | 600 |
27 Feb 2024 | 30.09 | 30.09 | 30.00 | 30.06 | 30.06 | 500 |
26 Feb 2024 | 29.86 | 29.87 | 29.82 | 29.86 | 29.86 | 900 |
23 Feb 2024 | 29.54 | 29.82 | 29.54 | 29.73 | 29.73 | 4,700 |
22 Feb 2024 | 29.48 | 29.79 | 29.37 | 29.72 | 29.72 | 10,200 |
21 Feb 2024 | 29.35 | 29.36 | 29.28 | 29.28 | 29.28 | 700 |
20 Feb 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 400 |
16 Feb 2024 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 3,900 |
15 Feb 2024 | 29.93 | 30.40 | 29.93 | 30.37 | 30.37 | 2,100 |
14 Feb 2024 | 29.32 | 29.63 | 29.32 | 29.63 | 29.63 | 5,100 |
13 Feb 2024 | 29.37 | 29.39 | 28.98 | 28.98 | 28.98 | 7,700 |
12 Feb 2024 | 29.96 | 30.03 | 29.96 | 29.97 | 29.97 | 1,400 |
09 Feb 2024 | 29.28 | 29.53 | 29.23 | 29.48 | 29.48 | 2,200 |
08 Feb 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 2,000 |
07 Feb 2024 | 28.82 | 29.04 | 28.82 | 29.04 | 29.04 | 1,800 |
06 Feb 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 800 |
05 Feb 2024 | 28.60 | 28.85 | 28.55 | 28.85 | 28.85 | 7,500 |
02 Feb 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 29.11 | 200 |
01 Feb 2024 | 28.98 | 29.29 | 28.90 | 29.21 | 29.21 | 4,000 |
31 Jan 2024 | 29.45 | 29.54 | 29.07 | 29.07 | 29.07 | 3,800 |
30 Jan 2024 | 29.63 | 29.73 | 29.59 | 29.68 | 29.68 | 5,100 |
29 Jan 2024 | 29.29 | 29.60 | 29.29 | 29.58 | 29.58 | 500 |
26 Jan 2024 | 29.35 | 29.35 | 29.25 | 29.26 | 29.26 | 2,700 |
25 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
24 Jan 2024 | 29.26 | 29.38 | 28.91 | 28.91 | 28.91 | 7,600 |
23 Jan 2024 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 3,900 |
22 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
19 Jan 2024 | 28.43 | 28.83 | 28.43 | 28.83 | 28.83 | 300 |
18 Jan 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 28.47 | 2,900 |
17 Jan 2024 | 28.01 | 28.04 | 27.94 | 28.04 | 28.04 | 4,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |