Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 31.09 | 31.72 | 31.37 | 31.72 | 31.72 | 8,237 |
04 Jun 2024 | 31.20 | 31.20 | 30.99 | 31.08 | 31.08 | 10,100 |
03 Jun 2024 | 31.69 | 31.69 | 31.23 | 31.41 | 31.41 | 3,700 |
31 May 2024 | 31.62 | 31.62 | 31.15 | 31.52 | 31.52 | 1,700 |
30 May 2024 | 31.33 | 31.52 | 31.33 | 31.37 | 31.37 | 2,600 |
29 May 2024 | 31.30 | 31.50 | 31.30 | 31.45 | 31.45 | 32,900 |
28 May 2024 | 31.79 | 31.79 | 31.43 | 31.49 | 31.49 | 5,200 |
24 May 2024 | 31.72 | 31.88 | 31.70 | 31.78 | 31.78 | 2,200 |
23 May 2024 | 31.86 | 31.86 | 31.38 | 31.48 | 31.48 | 1,600 |
22 May 2024 | 31.92 | 32.24 | 31.83 | 31.83 | 31.83 | 4,400 |
21 May 2024 | 32.22 | 32.28 | 32.16 | 32.28 | 32.28 | 6,200 |
20 May 2024 | 32.06 | 32.34 | 32.06 | 32.26 | 32.26 | 6,500 |
17 May 2024 | 31.72 | 31.93 | 31.72 | 31.89 | 31.89 | 30,600 |
16 May 2024 | 31.66 | 31.73 | 31.63 | 31.70 | 31.70 | 19,500 |
15 May 2024 | 31.53 | 31.68 | 31.50 | 31.65 | 31.65 | 41,900 |
14 May 2024 | 31.04 | 31.35 | 31.04 | 31.35 | 31.35 | 12,400 |
13 May 2024 | 31.05 | 31.05 | 30.83 | 30.83 | 30.83 | 3,400 |
10 May 2024 | 31.11 | 31.11 | 30.91 | 30.91 | 30.91 | 3,400 |
09 May 2024 | 30.59 | 31.04 | 30.59 | 31.02 | 31.02 | 1,800 |
08 May 2024 | 30.38 | 30.53 | 30.32 | 30.46 | 30.46 | 3,100 |
07 May 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 30.33 | 1,500 |
06 May 2024 | 30.00 | 30.07 | 30.00 | 30.03 | 30.03 | 18,100 |
03 May 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 600 |
02 May 2024 | 29.24 | 29.54 | 29.14 | 29.54 | 29.54 | 4,600 |
01 May 2024 | 28.95 | 29.11 | 28.95 | 29.00 | 29.00 | 5,800 |
30 Apr 2024 | 29.31 | 29.31 | 29.01 | 29.01 | 29.01 | 800 |
29 Apr 2024 | 29.68 | 29.68 | 29.37 | 29.43 | 29.43 | 2,200 |
26 Apr 2024 | 29.30 | 29.39 | 29.30 | 29.37 | 29.37 | 700 |
25 Apr 2024 | 28.89 | 29.24 | 28.89 | 29.24 | 29.24 | 5,000 |
24 Apr 2024 | 29.70 | 29.70 | 29.26 | 29.32 | 29.32 | 16,500 |
23 Apr 2024 | 29.06 | 29.48 | 29.06 | 29.36 | 29.36 | 1,400 |
22 Apr 2024 | 28.67 | 28.94 | 28.67 | 28.76 | 28.76 | 4,800 |
19 Apr 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | 600 |
18 Apr 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 28.45 | 2,100 |
17 Apr 2024 | 28.72 | 28.72 | 28.38 | 28.43 | 28.43 | 3,100 |
16 Apr 2024 | 28.50 | 28.58 | 28.50 | 28.58 | 28.58 | 500 |
15 Apr 2024 | 29.22 | 29.22 | 28.59 | 28.59 | 28.59 | 7,800 |
12 Apr 2024 | 29.39 | 29.39 | 28.88 | 29.00 | 29.00 | 3,400 |
11 Apr 2024 | 29.45 | 29.50 | 29.24 | 29.50 | 29.50 | 1,300 |
10 Apr 2024 | 29.41 | 29.50 | 29.31 | 29.42 | 29.42 | 9,000 |
09 Apr 2024 | 29.94 | 29.94 | 29.59 | 29.67 | 29.67 | 7,000 |
08 Apr 2024 | 29.85 | 29.91 | 29.85 | 29.87 | 29.87 | 9,600 |
05 Apr 2024 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | 4,800 |
04 Apr 2024 | 29.90 | 29.90 | 29.49 | 29.49 | 29.49 | 500 |
03 Apr 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 29.71 | 2,000 |
02 Apr 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 29.47 | 700 |
01 Apr 2024 | 29.77 | 29.80 | 29.69 | 29.78 | 29.78 | 16,800 |
28 Mar 2024 | 29.86 | 29.92 | 29.81 | 29.86 | 29.86 | 7,500 |
27 Mar 2024 | 29.40 | 29.61 | 29.40 | 29.61 | 29.61 | 8,700 |
26 Mar 2024 | 29.57 | 29.57 | 29.34 | 29.34 | 29.34 | 61,800 |
25 Mar 2024 | 29.55 | 29.58 | 29.45 | 29.46 | 29.46 | 1,100 |
22 Mar 2024 | 29.43 | 29.43 | 29.36 | 29.37 | 29.37 | 800 |
21 Mar 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 29.54 | 1,300 |
20 Mar 2024 | 28.78 | 29.23 | 28.78 | 29.23 | 29.23 | 500 |
19 Mar 2024 | 28.63 | 28.80 | 28.63 | 28.80 | 28.80 | 600 |
18 Mar 2024 | 28.71 | 28.75 | 28.68 | 28.68 | 28.68 | 3,800 |
15 Mar 2024 | 28.71 | 28.71 | 28.68 | 28.68 | 28.68 | 600 |
14 Mar 2024 | 28.74 | 28.74 | 28.60 | 28.63 | 28.63 | 6,400 |
13 Mar 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 28.98 | 2,800 |
12 Mar 2024 | 28.85 | 28.91 | 28.84 | 28.89 | 28.89 | 14,600 |
11 Mar 2024 | 28.92 | 28.92 | 28.68 | 28.76 | 28.76 | 1,100 |
08 Mar 2024 | 29.07 | 29.07 | 28.93 | 28.93 | 28.93 | 3,100 |
07 Mar 2024 | 28.84 | 28.96 | 28.83 | 28.96 | 28.96 | 2,900 |
06 Mar 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 28.65 | 1,200 |
05 Mar 2024 | 28.45 | 28.58 | 28.31 | 28.31 | 28.31 | 31,400 |
04 Mar 2024 | 28.64 | 28.64 | 28.58 | 28.58 | 28.58 | 500 |
01 Mar 2024 | 28.42 | 28.56 | 28.42 | 28.54 | 28.54 | 7,200 |
29 Feb 2024 | 28.30 | 28.30 | 28.21 | 28.27 | 28.27 | 1,600 |
28 Feb 2024 | 28.11 | 28.16 | 28.01 | 28.01 | 28.01 | 9,600 |
27 Feb 2024 | 28.04 | 28.09 | 28.04 | 28.09 | 28.09 | 2,900 |
26 Feb 2024 | 27.77 | 28.09 | 27.77 | 27.96 | 27.96 | 4,800 |
23 Feb 2024 | 27.45 | 27.65 | 27.45 | 27.60 | 27.60 | 2,300 |
22 Feb 2024 | 27.38 | 27.58 | 27.38 | 27.58 | 27.58 | 1,000 |
21 Feb 2024 | 27.22 | 27.31 | 27.11 | 27.29 | 27.29 | 10,900 |
20 Feb 2024 | 27.39 | 27.39 | 27.33 | 27.33 | 27.33 | 700 |
16 Feb 2024 | 27.71 | 27.74 | 27.53 | 27.53 | 27.53 | 9,800 |
15 Feb 2024 | 27.70 | 27.81 | 27.70 | 27.81 | 27.81 | 800 |
14 Feb 2024 | 27.35 | 27.51 | 27.35 | 27.51 | 27.51 | 800 |
13 Feb 2024 | 27.18 | 27.18 | 27.09 | 27.09 | 27.09 | 500 |
12 Feb 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 500 |
09 Feb 2024 | 27.39 | 27.53 | 27.39 | 27.45 | 27.45 | 1,600 |
08 Feb 2024 | 27.10 | 27.44 | 27.10 | 27.39 | 27.39 | 1,100 |
07 Feb 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 27.10 | 600 |
06 Feb 2024 | 27.00 | 27.02 | 26.99 | 26.99 | 26.99 | 6,000 |
05 Feb 2024 | 27.07 | 27.07 | 27.01 | 27.03 | 27.03 | 700 |
02 Feb 2024 | 27.11 | 27.23 | 27.11 | 27.23 | 27.23 | 600 |
01 Feb 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 27.28 | 6,600 |
31 Jan 2024 | 27.39 | 27.49 | 27.11 | 27.11 | 27.11 | 900 |
30 Jan 2024 | 27.29 | 27.43 | 27.29 | 27.41 | 27.41 | 1,800 |
29 Jan 2024 | 27.16 | 27.40 | 27.16 | 27.40 | 27.40 | 1,100 |
26 Jan 2024 | 27.16 | 27.29 | 27.16 | 27.29 | 27.29 | 1,500 |
25 Jan 2024 | 27.20 | 27.20 | 26.99 | 27.06 | 27.06 | 1,700 |
24 Jan 2024 | 27.19 | 27.22 | 27.00 | 27.00 | 27.00 | 20,100 |
23 Jan 2024 | 27.08 | 27.13 | 26.93 | 27.04 | 27.04 | 3,100 |
22 Jan 2024 | 26.91 | 27.00 | 26.91 | 26.94 | 26.94 | 400 |
19 Jan 2024 | 26.37 | 26.58 | 26.37 | 26.58 | 26.58 | 2,400 |
18 Jan 2024 | 26.31 | 26.47 | 26.31 | 26.46 | 26.46 | 600 |
17 Jan 2024 | 26.27 | 26.27 | 26.20 | 26.20 | 26.20 | 2,900 |
16 Jan 2024 | 26.34 | 26.37 | 26.32 | 26.32 | 26.32 | 2,100 |
12 Jan 2024 | 26.67 | 26.67 | 26.44 | 26.49 | 26.49 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |