Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 29.00 | 29.21 | 29.21 | 29.21 | 29.21 | 776 |
04 Jun 2024 | 29.00 | 29.06 | 29.00 | 29.03 | 29.03 | 400 |
03 Jun 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
31 May 2024 | 28.44 | 28.53 | 28.36 | 28.52 | 28.52 | 1,700 |
30 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
29 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
28 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
24 May 2024 | 28.68 | 28.68 | 28.62 | 28.66 | 28.66 | 400 |
23 May 2024 | 28.87 | 28.87 | 28.74 | 28.74 | 28.74 | 100 |
22 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
21 May 2024 | 28.89 | 28.98 | 28.89 | 28.98 | 28.98 | 200 |
20 May 2024 | 29.01 | 29.01 | 28.98 | 28.98 | 28.98 | 1,000 |
17 May 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 400 |
16 May 2024 | 28.97 | 28.98 | 28.86 | 28.98 | 28.98 | 1,300 |
15 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 200 |
14 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
13 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
10 May 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
09 May 2024 | 28.55 | 28.69 | 28.55 | 28.69 | 28.69 | 1,600 |
08 May 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 100 |
07 May 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 200 |
06 May 2024 | 28.38 | 28.52 | 28.38 | 28.52 | 28.52 | 200 |
03 May 2024 | 28.38 | 28.38 | 28.36 | 28.36 | 28.36 | 300 |
02 May 2024 | 28.14 | 28.15 | 28.10 | 28.10 | 28.10 | 300 |
01 May 2024 | 27.99 | 28.20 | 27.94 | 28.20 | 28.20 | 400 |
30 Apr 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 27.86 | 500 |
29 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
26 Apr 2024 | 27.44 | 27.49 | 27.44 | 27.49 | 27.49 | 100 |
25 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 300 |
24 Apr 2024 | 27.79 | 27.79 | 27.66 | 27.72 | 27.72 | 300 |
23 Apr 2024 | 27.87 | 27.87 | 27.78 | 27.85 | 27.85 | 200 |
22 Apr 2024 | 27.57 | 27.73 | 27.49 | 27.49 | 27.49 | 400 |
19 Apr 2024 | 27.32 | 27.35 | 27.32 | 27.35 | 27.35 | 100 |
18 Apr 2024 | 27.40 | 27.44 | 27.40 | 27.44 | 27.44 | 100 |
17 Apr 2024 | 27.58 | 27.58 | 27.49 | 27.49 | 27.49 | 1,200 |
16 Apr 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 27.57 | 600 |
15 Apr 2024 | 28.05 | 28.06 | 27.73 | 27.81 | 27.81 | 2,000 |
12 Apr 2024 | 27.91 | 27.92 | 27.86 | 27.92 | 27.92 | 500 |
11 Apr 2024 | 28.35 | 28.41 | 28.29 | 28.39 | 28.39 | 3,600 |
10 Apr 2024 | 28.50 | 28.52 | 28.50 | 28.52 | 28.52 | 400 |
09 Apr 2024 | 28.83 | 28.88 | 28.83 | 28.88 | 28.88 | 300 |
08 Apr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 100 |
05 Apr 2024 | 28.67 | 28.90 | 28.67 | 28.90 | 28.90 | 7,500 |
04 Apr 2024 | 29.14 | 29.25 | 28.75 | 28.75 | 28.75 | 1,100 |
03 Apr 2024 | 29.12 | 29.12 | 29.00 | 29.02 | 29.02 | 1,000 |
02 Apr 2024 | 29.12 | 29.12 | 29.07 | 29.07 | 29.07 | 400 |
01 Apr 2024 | 29.45 | 29.63 | 29.45 | 29.63 | 29.63 | 300 |
28 Mar 2024 | 29.99 | 29.99 | 29.75 | 29.75 | 29.75 | 1,200 |
27 Mar 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | 1,000 |
26 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
25 Mar 2024 | 29.91 | 29.91 | 29.63 | 29.63 | 29.63 | 300 |
22 Mar 2024 | 29.59 | 29.59 | 29.40 | 29.47 | 29.47 | 600 |
21 Mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 300 |
20 Mar 2024 | 29.25 | 29.33 | 29.25 | 29.33 | 29.33 | 700 |
19 Mar 2024 | 29.06 | 29.46 | 29.06 | 29.46 | 29.46 | 2,100 |
18 Mar 2024 | 29.28 | 29.30 | 29.17 | 29.22 | 29.22 | 1,000 |
15 Mar 2024 | 29.35 | 29.42 | 29.30 | 29.42 | 29.42 | 1,400 |
14 Mar 2024 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | 200 |
13 Mar 2024 | 29.99 | 29.99 | 29.75 | 29.75 | 29.75 | 400 |
12 Mar 2024 | 29.72 | 29.73 | 29.72 | 29.73 | 29.73 | 300 |
11 Mar 2024 | 29.81 | 29.81 | 29.69 | 29.69 | 29.69 | 1,600 |
08 Mar 2024 | 30.36 | 30.36 | 30.17 | 30.17 | 30.17 | 900 |
07 Mar 2024 | 30.03 | 30.03 | 29.99 | 30.02 | 30.02 | 400 |
06 Mar 2024 | 30.06 | 30.06 | 30.01 | 30.03 | 30.03 | 400 |
05 Mar 2024 | 30.25 | 30.25 | 29.86 | 29.94 | 29.94 | 700 |
04 Mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
01 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 100 |
29 Feb 2024 | 30.50 | 30.51 | 29.93 | 29.93 | 29.93 | 400 |
28 Feb 2024 | 30.58 | 30.62 | 30.40 | 30.48 | 30.48 | 2,300 |
27 Feb 2024 | 30.44 | 30.44 | 29.88 | 30.44 | 30.44 | 3,300 |
26 Feb 2024 | 30.17 | 30.17 | 30.11 | 30.11 | 30.11 | 100 |
23 Feb 2024 | 29.92 | 29.93 | 29.85 | 29.93 | 29.93 | 2,000 |
22 Feb 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 100 |
21 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 100 |
20 Feb 2024 | 29.32 | 29.42 | 29.32 | 29.42 | 29.42 | 200 |
16 Feb 2024 | 29.78 | 29.78 | 29.67 | 29.67 | 29.67 | 300 |
15 Feb 2024 | 29.59 | 29.63 | 29.59 | 29.63 | 29.63 | 200 |
14 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 300 |
13 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 100 |
12 Feb 2024 | 29.05 | 29.32 | 29.05 | 29.32 | 29.32 | 600 |
09 Feb 2024 | 29.03 | 29.07 | 29.01 | 29.07 | 29.07 | 1,600 |
08 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
07 Feb 2024 | 29.20 | 29.20 | 28.85 | 28.89 | 28.89 | 500 |
06 Feb 2024 | 29.01 | 29.01 | 28.81 | 29.00 | 29.00 | 500 |
05 Feb 2024 | 28.60 | 28.66 | 28.60 | 28.66 | 28.66 | 400 |
02 Feb 2024 | 28.41 | 28.50 | 28.41 | 28.50 | 28.50 | 200 |
01 Feb 2024 | 28.43 | 28.63 | 28.43 | 28.63 | 28.63 | 100 |
31 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 300 |
30 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 200 |
29 Jan 2024 | 28.41 | 28.53 | 28.37 | 28.53 | 28.53 | 600 |
26 Jan 2024 | 28.21 | 28.31 | 28.21 | 28.31 | 28.31 | 300 |
25 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 100 |
24 Jan 2024 | 28.43 | 28.43 | 28.16 | 28.16 | 28.16 | 600 |
23 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 200 |
22 Jan 2024 | 28.03 | 28.42 | 28.03 | 28.42 | 28.42 | 900 |
19 Jan 2024 | 28.06 | 28.26 | 28.05 | 28.12 | 28.12 | 400 |
18 Jan 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 200 |
17 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 100 |
16 Jan 2024 | 28.48 | 28.49 | 28.48 | 28.49 | 28.49 | 300 |
12 Jan 2024 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |