Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 7,900 |
Jun 24, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
Jun 21, 2024 | 30.34 | 30.34 | 30.30 | 30.32 | 30.32 | 400 |
Jun 20, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 100 |
Jun 18, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 100 |
Jun 17, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 100 |
Jun 14, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 100 |
Jun 13, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 100 |
Jun 12, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 100 |
Jun 11, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 100 |
Jun 10, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 100 |
Jun 07, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 100 |
Jun 06, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
Jun 05, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Jun 04, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 100 |
Jun 03, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 100 |
May 31, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 100 |
May 30, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
May 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
May 28, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 100 |
May 24, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 100 |
May 23, 2024 | 29.18 | 29.18 | 28.84 | 28.84 | 28.84 | 14,700 |
May 22, 2024 | 28.98 | 28.98 | 28.91 | 28.91 | 28.91 | 200 |
May 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 100 |
May 20, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
May 17, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 100 |
May 16, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
May 15, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 100 |
May 14, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
May 13, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
May 10, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
May 09, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
May 08, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
May 07, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
May 06, 2024 | 27.98 | 28.08 | 27.98 | 28.08 | 28.08 | 700 |
May 03, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
May 02, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
May 01, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 27.24 | 100 |
Apr 30, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
Apr 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
Apr 26, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
Apr 25, 2024 | 27.39 | 27.43 | 27.39 | 27.43 | 27.43 | 2,300 |
Apr 24, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
Apr 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
Apr 22, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
Apr 19, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 100 |
Apr 18, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
Apr 17, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 100 |
Apr 16, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 100 |
Apr 15, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 100 |
Apr 12, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
Apr 11, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 100 |
Apr 10, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
Apr 09, 2024 | 28.22 | 28.29 | 28.22 | 28.27 | 28.27 | 400 |
Apr 08, 2024 | 28.30 | 28.30 | 28.25 | 28.25 | 28.25 | 500 |
Apr 05, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 300 |
Apr 04, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 100 |
Apr 03, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 100 |
Apr 02, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
Apr 01, 2024 | 28.39 | 28.39 | 28.37 | 28.39 | 28.39 | 7,300 |
Mar 28, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 100 |
Mar 27, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
Mar 26, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 100 |
Mar 25, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
Mar 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 100 |
Mar 21, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
Mar 20, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
Mar 19, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
Mar 18, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
Mar 15, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 100 |
Mar 14, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
Mar 13, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
Mar 12, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Mar 11, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Mar 08, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
Mar 07, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 100 |
Mar 06, 2024 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | 900 |
Mar 05, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
Mar 04, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
Mar 01, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
Feb 29, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Feb 28, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
Feb 27, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
Feb 26, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 100 |
Feb 23, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
Feb 22, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
Feb 21, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 100 |
Feb 20, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 100 |
Feb 16, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 100 |
Feb 15, 2024 | 27.60 | 27.72 | 27.60 | 27.72 | 27.72 | 1,000 |
Feb 14, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
Feb 13, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
Feb 12, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 100 |
Feb 09, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 100 |
Feb 08, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
Feb 07, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 100 |
Feb 06, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
Feb 05, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 100 |
Feb 02, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Feb 01, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |