Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 27.87 | 27.90 | 27.83 | 27.87 | 27.87 | 11,300 |
Jun 28, 2024 | 27.86 | 27.86 | 27.83 | 27.83 | 27.83 | 400 |
Jun 27, 2024 | 27.84 | 27.85 | 27.80 | 27.84 | 27.84 | 800 |
Jun 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9,300 |
Jun 25, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 200 |
Jun 24, 2024 | 27.78 | 27.78 | 27.77 | 27.77 | 27.77 | 100 |
Jun 21, 2024 | 27.77 | 27.78 | 27.76 | 27.78 | 27.78 | 300 |
Jun 20, 2024 | 27.79 | 27.79 | 27.78 | 27.78 | 27.78 | 200 |
Jun 18, 2024 | 27.76 | 27.84 | 27.76 | 27.82 | 27.82 | 2,100 |
Jun 17, 2024 | 27.71 | 27.81 | 27.71 | 27.79 | 27.79 | 700 |
Jun 14, 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 27.73 | 2,400 |
Jun 13, 2024 | 27.72 | 27.75 | 27.69 | 27.71 | 27.71 | 13,000 |
Jun 12, 2024 | 27.75 | 27.75 | 27.69 | 27.73 | 27.73 | 16,500 |
Jun 11, 2024 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | 300 |
Jun 10, 2024 | 27.56 | 27.60 | 27.54 | 27.60 | 27.60 | 6,500 |
Jun 07, 2024 | 27.55 | 27.58 | 27.55 | 27.58 | 27.58 | 500 |
Jun 06, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 9,500 |
Jun 05, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
Jun 04, 2024 | 27.41 | 27.45 | 27.40 | 27.45 | 27.45 | 6,000 |
Jun 03, 2024 | 27.40 | 27.44 | 27.39 | 27.44 | 27.44 | 900 |
May 31, 2024 | 27.36 | 27.43 | 27.28 | 27.43 | 27.43 | 2,600 |
May 30, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
May 29, 2024 | 27.37 | 27.39 | 27.37 | 27.39 | 27.39 | 2,400 |
May 28, 2024 | 27.46 | 27.46 | 27.44 | 27.46 | 27.46 | 2,400 |
May 24, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
May 23, 2024 | 27.45 | 27.45 | 27.37 | 27.37 | 27.37 | 100 |
May 22, 2024 | 27.40 | 27.43 | 27.40 | 27.43 | 27.43 | 1,000 |
May 21, 2024 | 27.44 | 27.47 | 27.44 | 27.47 | 27.47 | 700 |
May 20, 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 1,100 |
May 17, 2024 | 27.37 | 27.40 | 27.36 | 27.40 | 27.40 | 8,100 |
May 16, 2024 | 27.40 | 27.44 | 27.39 | 27.39 | 27.39 | 7,300 |
May 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 9,600 |
May 14, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
May 13, 2024 | 27.22 | 27.22 | 27.20 | 27.20 | 27.20 | 400 |
May 10, 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 400 |
May 09, 2024 | 27.15 | 27.15 | 27.12 | 27.15 | 27.15 | 2,100 |
May 08, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 5,900 |
May 07, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
May 06, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
May 03, 2024 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 1,700 |
May 02, 2024 | 26.76 | 26.81 | 26.70 | 26.74 | 26.74 | 25,600 |
May 01, 2024 | 26.68 | 26.84 | 26.66 | 26.68 | 26.68 | 19,500 |
Apr 30, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 400 |
Apr 29, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
Apr 26, 2024 | 26.85 | 26.85 | 26.84 | 26.85 | 26.85 | 1,600 |
Apr 25, 2024 | 26.60 | 26.72 | 26.60 | 26.72 | 26.72 | 200 |
Apr 24, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 500 |
Apr 23, 2024 | 26.76 | 26.76 | 26.71 | 26.71 | 26.71 | 31,700 |
Apr 22, 2024 | 26.59 | 26.63 | 26.59 | 26.63 | 26.63 | 1,400 |
Apr 19, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 300 |
Apr 18, 2024 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 200 |
Apr 17, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Apr 16, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 800 |
Apr 15, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3,100 |
Apr 12, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
Apr 11, 2024 | 26.97 | 27.00 | 26.97 | 27.00 | 27.00 | 1,000 |
Apr 10, 2024 | 26.88 | 26.91 | 26.87 | 26.91 | 26.91 | 4,000 |
Apr 09, 2024 | 26.96 | 27.01 | 26.95 | 27.01 | 27.01 | 2,000 |
Apr 08, 2024 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | 13,400 |
Apr 05, 2024 | 27.01 | 27.04 | 26.95 | 27.03 | 27.03 | 223,600 |
Apr 04, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 16,900 |
Apr 03, 2024 | 26.99 | 27.01 | 26.98 | 26.98 | 26.98 | 600 |
Apr 02, 2024 | 26.93 | 27.01 | 26.93 | 26.97 | 26.97 | 44,900 |
Apr 01, 2024 | 27.04 | 27.10 | 27.04 | 27.06 | 27.06 | 28,600 |
Mar 28, 2024 | 27.03 | 27.08 | 27.03 | 27.08 | 27.08 | 11,200 |
Mar 27, 2024 | 26.96 | 27.05 | 26.96 | 27.05 | 27.05 | 200 |
Mar 26, 2024 | 26.97 | 27.03 | 26.93 | 26.93 | 26.93 | 257,700 |
Mar 25, 2024 | 26.98 | 27.03 | 26.98 | 26.98 | 26.98 | 59,500 |
Mar 22, 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 700 |
Mar 21, 2024 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 700 |
Mar 20, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 19, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
Mar 18, 2024 | 26.89 | 26.89 | 26.76 | 26.76 | 26.76 | 58,700 |
Mar 15, 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 26.77 | 200 |
Mar 14, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 100 |
Mar 13, 2024 | 26.89 | 26.89 | 26.86 | 26.86 | 26.86 | 44,700 |
Mar 12, 2024 | 26.90 | 26.90 | 26.82 | 26.82 | 26.82 | 34,300 |
Mar 11, 2024 | 26.79 | 26.80 | 26.76 | 26.76 | 26.76 | 9,500 |
Mar 08, 2024 | 26.96 | 26.96 | 26.77 | 26.77 | 26.77 | 800 |
Mar 07, 2024 | 26.75 | 26.83 | 26.75 | 26.83 | 26.83 | 6,400 |
Mar 06, 2024 | 26.70 | 26.78 | 26.70 | 26.76 | 26.76 | 16,800 |
Mar 05, 2024 | 26.75 | 26.75 | 26.64 | 26.64 | 26.64 | 51,600 |
Mar 04, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 01, 2024 | 26.82 | 26.83 | 26.76 | 26.76 | 26.76 | 39,400 |
Feb 29, 2024 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 100 |
Feb 28, 2024 | 26.71 | 26.71 | 26.63 | 26.67 | 26.67 | 34,400 |
Feb 27, 2024 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 40,000 |
Feb 26, 2024 | 26.69 | 26.70 | 26.64 | 26.67 | 26.67 | 4,600 |
Feb 23, 2024 | 26.79 | 26.79 | 26.73 | 26.73 | 26.73 | 200 |
Feb 22, 2024 | 26.68 | 26.70 | 26.62 | 26.70 | 26.70 | 6,100 |
Feb 21, 2024 | 26.36 | 26.47 | 26.36 | 26.47 | 26.47 | 800 |
Feb 20, 2024 | 26.47 | 26.48 | 26.41 | 26.44 | 26.44 | 9,000 |
Feb 16, 2024 | 26.55 | 26.55 | 26.46 | 26.46 | 26.46 | 40,100 |
Feb 15, 2024 | 26.59 | 26.60 | 26.52 | 26.56 | 26.56 | 4,000 |
Feb 14, 2024 | 26.44 | 26.49 | 26.41 | 26.49 | 26.49 | 1,400 |
Feb 13, 2024 | 26.43 | 26.43 | 26.35 | 26.36 | 26.36 | 31,200 |
Feb 12, 2024 | 26.57 | 26.59 | 26.55 | 26.55 | 26.55 | 300 |
Feb 09, 2024 | 26.57 | 26.57 | 26.48 | 26.48 | 26.48 | 63,300 |
Feb 08, 2024 | 26.43 | 26.53 | 26.43 | 26.50 | 26.50 | 6,800 |
Feb 07, 2024 | 26.52 | 26.52 | 26.47 | 26.47 | 26.47 | 20,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |