Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 28.08 | 28.09 | 27.88 | 28.05 | 28.05 | 415,679 |
Jun 27, 2024 | 27.97 | 28.19 | 27.92 | 28.02 | 28.02 | 59,787 |
Jun 26, 2024 | 28.31 | 28.46 | 27.98 | 28.38 | 28.38 | 71,660 |
Jun 25, 2024 | 28.40 | 28.62 | 28.14 | 28.24 | 28.24 | 84,879 |
Jun 24, 2024 | 28.31 | 28.56 | 27.88 | 28.25 | 28.25 | 1,491,229 |
Jun 21, 2024 | 28.29 | 28.46 | 28.07 | 28.33 | 28.33 | 38,962 |
Jun 20, 2024 | 28.53 | 28.55 | 28.09 | 28.27 | 28.27 | 747,041 |
Jun 19, 2024 | 28.61 | 28.64 | 28.24 | 28.42 | 28.42 | 28,421 |
Jun 18, 2024 | 29.56 | 29.58 | 28.57 | 29.22 | 29.22 | 64,258 |
Jun 17, 2024 | 29.64 | 29.72 | 29.27 | 29.46 | 29.46 | 292,770 |
Jun 14, 2024 | 29.95 | 29.97 | 29.32 | 29.71 | 29.71 | 460,498 |
Jun 13, 2024 | 30.05 | 30.14 | 29.74 | 29.91 | 29.91 | 1,074,900 |
Jun 12, 2024 | 29.54 | 30.16 | 29.50 | 30.02 | 30.02 | 2,292,612 |
Jun 11, 2024 | 30.28 | 30.28 | 29.41 | 29.70 | 29.70 | 141,181 |
Jun 10, 2024 | 30.07 | 30.26 | 29.99 | 30.15 | 30.15 | 17,254 |
Jun 07, 2024 | 30.41 | 30.59 | 30.13 | 30.31 | 30.31 | 44,517 |
Jun 06, 2024 | 29.86 | 30.66 | 29.58 | 29.86 | 29.86 | 501,910 |
Jun 05, 2024 | 29.43 | 30.80 | 29.01 | 29.76 | 29.76 | 506,490 |
Jun 04, 2024 | 29.25 | 30.00 | 29.14 | 29.34 | 29.34 | 441,076 |
Jun 03, 2024 | 29.47 | 29.57 | 28.86 | 29.21 | 29.21 | 44,836 |
May 31, 2024 | 29.00 | 29.29 | 28.93 | 29.12 | 29.12 | 36,373 |
May 30, 2024 | 28.97 | 29.07 | 28.73 | 28.91 | 28.91 | 360,760 |
May 29, 2024 | 29.19 | 29.39 | 28.81 | 29.30 | 29.30 | 33,267 |
May 28, 2024 | 29.24 | 29.25 | 28.88 | 29.16 | 29.16 | 23,753 |
May 24, 2024 | 28.18 | 29.24 | 28.01 | 28.83 | 28.83 | 524,352 |
May 23, 2024 | 27.63 | 28.36 | 27.43 | 27.97 | 27.97 | 96,040 |
May 22, 2024 | 27.51 | 27.73 | 27.32 | 27.62 | 27.62 | 34,770 |
May 21, 2024 | 27.70 | 27.67 | 27.27 | 27.52 | 27.52 | 36,489 |
May 20, 2024 | 28.00 | 28.21 | 27.70 | 27.95 | 27.95 | 31,912 |
May 17, 2024 | 28.43 | 28.51 | 27.41 | 27.99 | 27.99 | 55,946 |
May 16, 2024 | 28.60 | 28.90 | 28.43 | 28.43 | 28.43 | 220,772 |
May 15, 2024 | 28.58 | 28.77 | 28.39 | 28.77 | 28.77 | 585,525 |
May 14, 2024 | 28.58 | 28.77 | 28.49 | 28.66 | 28.66 | 11,105 |
May 13, 2024 | 28.81 | 29.25 | 28.47 | 28.67 | 28.67 | 39,754 |
May 10, 2024 | 28.29 | 28.80 | 28.24 | 28.65 | 28.65 | 716,260 |
May 09, 2024 | 28.16 | 28.66 | 27.85 | 28.22 | 28.22 | 12,033 |
May 08, 2024 | 28.90 | 29.52 | 27.58 | 28.48 | 28.48 | 286,901 |
May 07, 2024 | 27.90 | 28.15 | 27.48 | 27.65 | 27.65 | 31,888 |
May 03, 2024 | 28.15 | 28.36 | 27.80 | 27.92 | 27.92 | 35,500 |
May 02, 2024 | 28.00 | 28.28 | 27.80 | 28.08 | 28.08 | 31,608 |
May 01, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 29,795 |
Apr 30, 2024 | 27.72 | 27.99 | 27.13 | 27.95 | 27.95 | 126,570 |
Apr 29, 2024 | 27.35 | 27.71 | 27.35 | 27.43 | 27.43 | 60,832 |
Apr 26, 2024 | 27.15 | 27.37 | 26.83 | 27.22 | 27.22 | 381,362 |
Apr 25, 2024 | 27.33 | 27.67 | 27.16 | 27.18 | 27.18 | 2,096,166 |
Apr 24, 2024 | 27.60 | 27.92 | 27.11 | 27.67 | 27.67 | 159,766 |
Apr 23, 2024 | 27.50 | 27.77 | 27.21 | 27.69 | 27.69 | 170,137 |
Apr 22, 2024 | 27.09 | 27.68 | 26.48 | 27.38 | 27.38 | 560,581 |
Apr 19, 2024 | 26.55 | 26.93 | 26.33 | 26.66 | 26.66 | 248,258 |
Apr 18, 2024 | 26.62 | 26.80 | 26.35 | 26.64 | 26.64 | 125,172 |
Apr 17, 2024 | 26.56 | 26.90 | 26.26 | 26.71 | 26.71 | 117,696 |
Apr 16, 2024 | 25.54 | 26.94 | 25.37 | 26.61 | 26.61 | 432,320 |
Apr 15, 2024 | 25.39 | 25.65 | 25.26 | 25.34 | 25.34 | 305,675 |
Apr 12, 2024 | 25.51 | 25.71 | 25.14 | 25.42 | 25.42 | 695,341 |
Apr 11, 2024 | 25.17 | 25.57 | 25.03 | 25.30 | 25.30 | 618,848 |
Apr 10, 2024 | 25.47 | 25.65 | 25.10 | 25.23 | 25.23 | 293,029 |
Apr 09, 2024 | 25.56 | 25.79 | 25.09 | 25.45 | 25.45 | 1,736,975 |
Apr 08, 2024 | 25.03 | 25.85 | 25.00 | 25.55 | 25.55 | 434,182 |
Apr 05, 2024 | 25.02 | 25.36 | 24.85 | 25.11 | 25.11 | 201,868 |
Apr 04, 2024 | 24.61 | 25.20 | 24.57 | 25.10 | 25.10 | 450,872 |
Apr 03, 2024 | 24.58 | 24.64 | 24.40 | 24.63 | 24.63 | 113,966 |
Apr 02, 2024 | 24.92 | 25.15 | 24.56 | 24.63 | 24.63 | 6,636,807 |
Mar 28, 2024 | 25.14 | 25.39 | 24.80 | 25.00 | 25.00 | 235,514 |
Mar 27, 2024 | 24.77 | 25.11 | 24.56 | 24.91 | 24.91 | 1,086,712 |
Mar 26, 2024 | 24.49 | 24.71 | 24.33 | 24.57 | 24.57 | 683,144 |
Mar 25, 2024 | 24.65 | 24.90 | 24.45 | 24.60 | 24.60 | 2,245,075 |
Mar 22, 2024 | 24.67 | 24.81 | 24.65 | 24.71 | 24.71 | 52,264 |
Mar 21, 2024 | 25.00 | 25.15 | 24.52 | 24.67 | 24.67 | 225,213 |
Mar 20, 2024 | 25.22 | 25.26 | 24.86 | 24.95 | 24.95 | 213,269 |
Mar 19, 2024 | 25.10 | 25.33 | 24.88 | 25.16 | 25.16 | 92,528 |
Mar 18, 2024 | 24.92 | 25.20 | 24.77 | 25.13 | 25.13 | 1,014,177 |
Mar 15, 2024 | 25.24 | 25.37 | 25.00 | 25.00 | 25.00 | 46,605 |
Mar 14, 2024 | 25.51 | 25.60 | 25.02 | 25.21 | 25.21 | 95,638 |
Mar 13, 2024 | 25.43 | 25.67 | 25.13 | 25.47 | 25.47 | 206,973 |
Mar 12, 2024 | 25.53 | 25.66 | 25.31 | 25.46 | 25.46 | 35,064 |
Mar 11, 2024 | 25.68 | 25.79 | 25.34 | 25.46 | 25.46 | 1,036,410 |
Mar 08, 2024 | 25.66 | 25.91 | 25.47 | 25.77 | 25.77 | 856,954 |
Mar 07, 2024 | 25.11 | 25.79 | 24.87 | 25.51 | 25.51 | 126,014 |
Mar 06, 2024 | 25.57 | 25.60 | 24.95 | 25.03 | 25.03 | 366,640 |
Mar 05, 2024 | 24.59 | 25.87 | 24.43 | 25.39 | 25.39 | 382,694 |
Mar 04, 2024 | 25.76 | 25.78 | 24.46 | 24.71 | 24.71 | 322,956 |
Mar 01, 2024 | 25.90 | 26.11 | 25.55 | 25.86 | 25.86 | 443,088 |
Feb 29, 2024 | 26.08 | 26.35 | 25.83 | 25.87 | 25.87 | 232,295 |
Feb 28, 2024 | 26.16 | 26.40 | 25.94 | 26.19 | 26.19 | 150,998 |
Feb 27, 2024 | 25.84 | 26.13 | 25.50 | 26.08 | 26.08 | 102,970 |
Feb 26, 2024 | 25.64 | 26.30 | 25.45 | 26.16 | 26.16 | 179,602 |
Feb 23, 2024 | 25.88 | 25.97 | 25.45 | 25.67 | 25.67 | 170,183 |
Feb 22, 2024 | 26.30 | 26.42 | 25.34 | 25.72 | 25.72 | 1,530,866 |
Feb 21, 2024 | 25.90 | 27.23 | 25.74 | 27.09 | 27.09 | 654,967 |
Feb 20, 2024 | 26.58 | 26.84 | 25.95 | 26.03 | 26.03 | 509,657 |
Feb 19, 2024 | 26.35 | 26.68 | 26.10 | 26.55 | 26.55 | 167,324 |
Feb 16, 2024 | 26.42 | 26.65 | 26.08 | 26.44 | 26.44 | 836,757 |
Feb 15, 2024 | 26.15 | 26.50 | 25.92 | 26.34 | 26.34 | 255,545 |
Feb 14, 2024 | 25.47 | 26.27 | 25.30 | 26.19 | 26.19 | 641,967 |
Feb 13, 2024 | 25.64 | 25.81 | 25.30 | 25.54 | 25.54 | 309,189 |
Feb 12, 2024 | 25.17 | 25.83 | 24.98 | 25.74 | 25.74 | 156,249 |
Feb 09, 2024 | 25.35 | 25.51 | 25.14 | 25.28 | 25.28 | 464,813 |
Feb 08, 2024 | 25.38 | 25.65 | 25.14 | 25.49 | 25.49 | 498,494 |
Feb 07, 2024 | 25.66 | 25.93 | 25.49 | 25.79 | 25.79 | 46,121 |
Feb 06, 2024 | 25.50 | 25.77 | 25.25 | 25.44 | 25.44 | 361,613 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |