Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 31.08 | 31.08 | 30.49 | 31.07 | 31.07 | 3,700 |
27 Jun 2024 | 31.42 | 31.42 | 30.89 | 31.18 | 31.18 | 4,400 |
26 Jun 2024 | 31.52 | 32.53 | 31.52 | 31.71 | 31.71 | 1,600 |
25 Jun 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 400 |
24 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 300 |
21 Jun 2024 | 32.00 | 32.00 | 31.65 | 31.65 | 31.65 | 31,900 |
20 Jun 2024 | 32.04 | 32.04 | 32.03 | 32.03 | 32.03 | 400 |
18 Jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
17 Jun 2024 | 31.80 | 31.80 | 31.22 | 31.22 | 31.22 | 600 |
14 Jun 2024 | 31.89 | 31.89 | 31.40 | 31.40 | 31.40 | 1,000 |
13 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 300 |
12 Jun 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1,200 |
11 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
10 Jun 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
07 Jun 2024 | 32.23 | 32.23 | 31.85 | 31.86 | 31.86 | 2,300 |
06 Jun 2024 | 31.95 | 31.95 | 31.48 | 31.48 | 31.48 | 1,900 |
05 Jun 2024 | 32.00 | 32.00 | 31.79 | 31.81 | 31.81 | 2,300 |
04 Jun 2024 | 32.49 | 33.49 | 31.51 | 33.49 | 33.49 | 3,100 |
03 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1,000 |
31 May 2024 | 32.63 | 32.63 | 32.08 | 32.57 | 32.57 | 1,500 |
30 May 2024 | 31.93 | 33.52 | 31.93 | 32.78 | 32.78 | 5,600 |
29 May 2024 | 33.65 | 33.67 | 32.93 | 33.40 | 33.40 | 4,500 |
28 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 300 |
24 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 100 |
23 May 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 300 |
22 May 2024 | 32.03 | 32.03 | 31.82 | 31.82 | 31.82 | 600 |
21 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 100 |
20 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 300 |
17 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
16 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
15 May 2024 | 33.16 | 33.22 | 33.16 | 33.22 | 33.22 | 500 |
14 May 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 200 |
13 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 400 |
10 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
09 May 2024 | 31.50 | 31.50 | 31.47 | 31.47 | 31.47 | 1,400 |
08 May 2024 | 29.83 | 30.57 | 29.83 | 30.57 | 30.57 | 2,600 |
07 May 2024 | 30.47 | 30.47 | 30.46 | 30.47 | 30.47 | 1,900 |
06 May 2024 | 29.89 | 30.74 | 29.89 | 30.44 | 30.44 | 2,700 |
03 May 2024 | 30.23 | 30.27 | 29.36 | 29.36 | 29.36 | 2,000 |
02 May 2024 | 30.07 | 30.07 | 29.64 | 29.88 | 29.88 | 800 |
01 May 2024 | 31.10 | 31.10 | 31.04 | 31.04 | 31.04 | 800 |
30 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 500 |
29 Apr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
26 Apr 2024 | 31.92 | 32.47 | 31.92 | 32.47 | 32.47 | 1,000 |
25 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
24 Apr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
23 Apr 2024 | 31.32 | 32.16 | 31.32 | 32.16 | 32.16 | 3,800 |
22 Apr 2024 | 29.87 | 31.38 | 29.87 | 31.38 | 31.38 | 2,300 |
19 Apr 2024 | 32.41 | 32.41 | 32.15 | 32.15 | 32.15 | 2,000 |
18 Apr 2024 | 32.58 | 33.52 | 31.54 | 31.54 | 31.54 | 2,300 |
17 Apr 2024 | 31.80 | 32.15 | 30.79 | 30.79 | 30.79 | 2,400 |
16 Apr 2024 | 32.58 | 32.58 | 31.69 | 31.69 | 31.69 | 2,700 |
15 Apr 2024 | 32.24 | 32.24 | 32.20 | 32.20 | 32.20 | 400 |
12 Apr 2024 | 31.55 | 31.55 | 31.53 | 31.53 | 31.53 | 500 |
11 Apr 2024 | 32.24 | 32.25 | 32.12 | 32.12 | 32.12 | 3,000 |
10 Apr 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 300 |
09 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
08 Apr 2024 | 33.57 | 33.85 | 33.42 | 33.42 | 33.42 | 2,500 |
05 Apr 2024 | 32.40 | 32.61 | 32.40 | 32.61 | 32.61 | 1,000 |
04 Apr 2024 | 33.52 | 33.66 | 32.50 | 33.66 | 33.66 | 500 |
03 Apr 2024 | 33.72 | 33.88 | 33.55 | 33.88 | 33.88 | 1,300 |
02 Apr 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
01 Apr 2024 | 31.89 | 33.12 | 31.89 | 32.75 | 32.75 | 3,300 |
28 Mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 300 |
27 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,800 |
26 Mar 2024 | 32.78 | 32.79 | 32.78 | 32.79 | 32.79 | 3,700 |
25 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 300 |
22 Mar 2024 | 33.51 | 33.51 | 32.97 | 32.97 | 32.97 | 600 |
21 Mar 2024 | 33.42 | 33.42 | 33.41 | 33.41 | 33.41 | 2,000 |
20 Mar 2024 | 33.18 | 33.28 | 33.05 | 33.28 | 33.28 | 1,000 |
19 Mar 2024 | 33.39 | 33.74 | 33.22 | 33.74 | 33.74 | 2,000 |
18 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
15 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 300 |
14 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
13 Mar 2024 | 35.49 | 35.60 | 35.49 | 35.60 | 35.60 | 800 |
12 Mar 2024 | 35.21 | 35.21 | 34.68 | 34.75 | 34.75 | 800 |
11 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
08 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 500 |
07 Mar 2024 | 34.79 | 34.81 | 34.50 | 34.50 | 34.50 | 3,700 |
06 Mar 2024 | 33.70 | 34.20 | 33.70 | 34.20 | 34.20 | 1,000 |
05 Mar 2024 | 34.34 | 34.34 | 33.96 | 33.96 | 33.96 | 1,900 |
04 Mar 2024 | 33.68 | 33.68 | 33.60 | 33.60 | 33.60 | 600 |
01 Mar 2024 | 34.38 | 34.53 | 34.38 | 34.42 | 34.42 | 900 |
29 Feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 300 |
28 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 400 |
27 Feb 2024 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | 13,000 |
26 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 300 |
23 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 700 |
22 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
21 Feb 2024 | 31.76 | 31.99 | 31.76 | 31.85 | 31.85 | 1,400 |
20 Feb 2024 | 31.92 | 31.92 | 31.86 | 31.86 | 31.86 | 800 |
16 Feb 2024 | 30.90 | 30.90 | 30.68 | 30.68 | 30.68 | 2,900 |
15 Feb 2024 | 30.66 | 31.17 | 30.32 | 31.17 | 31.17 | 6,400 |
14 Feb 2024 | 30.30 | 30.30 | 30.27 | 30.30 | 30.30 | 1,100 |
13 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 600 |
12 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
09 Feb 2024 | 29.94 | 30.03 | 29.53 | 30.03 | 30.03 | 5,000 |
08 Feb 2024 | 30.10 | 30.20 | 30.10 | 30.20 | 30.20 | 400 |
07 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 700 |
06 Feb 2024 | 31.60 | 31.85 | 31.60 | 31.85 | 31.85 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |