Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 28.00 | 28.49 | 27.96 | 28.27 | 28.27 | 1,815,892 |
Jul 04, 2024 | 28.57 | 28.78 | 28.16 | 28.25 | 28.25 | 1,074,552 |
Jul 03, 2024 | 29.00 | 29.19 | 28.51 | 28.55 | 28.55 | 1,252,653 |
Jul 02, 2024 | 29.49 | 29.80 | 28.49 | 28.78 | 28.78 | 3,667,764 |
Jul 01, 2024 | 28.24 | 29.67 | 27.86 | 29.35 | 29.35 | 7,712,419 |
Jun 28, 2024 | 27.81 | 28.95 | 27.80 | 27.92 | 27.92 | 2,780,976 |
Jun 27, 2024 | 28.70 | 29.05 | 27.39 | 27.80 | 27.80 | 2,697,430 |
Jun 26, 2024 | 28.01 | 29.30 | 27.83 | 28.66 | 28.66 | 1,979,620 |
Jun 25, 2024 | 28.76 | 29.05 | 27.86 | 27.96 | 27.96 | 1,295,081 |
Jun 24, 2024 | 28.25 | 29.11 | 27.79 | 28.31 | 28.31 | 1,469,524 |
Jun 21, 2024 | 28.50 | 28.78 | 27.89 | 28.22 | 28.22 | 2,994,088 |
Jun 20, 2024 | 29.64 | 29.64 | 28.39 | 28.45 | 28.45 | 3,174,342 |
Jun 19, 2024 | 27.49 | 29.97 | 26.87 | 29.50 | 29.50 | 4,516,510 |
Jun 18, 2024 | 27.54 | 28.38 | 27.20 | 27.35 | 27.35 | 2,023,483 |
Jun 14, 2024 | 27.86 | 28.10 | 27.42 | 27.63 | 27.63 | 1,209,336 |
Jun 13, 2024 | 28.20 | 28.31 | 27.22 | 27.71 | 27.71 | 2,785,990 |
Jun 12, 2024 | 27.47 | 28.42 | 27.20 | 27.70 | 27.70 | 4,071,258 |
Jun 11, 2024 | 26.88 | 27.70 | 26.35 | 27.22 | 27.22 | 2,278,577 |
Jun 10, 2024 | 26.35 | 27.28 | 26.16 | 26.55 | 26.55 | 2,796,875 |
Jun 07, 2024 | 25.95 | 26.30 | 25.65 | 26.01 | 26.01 | 1,517,387 |
Jun 06, 2024 | 24.50 | 25.56 | 24.50 | 25.56 | 25.56 | 1,338,937 |
Jun 05, 2024 | 24.34 | 24.55 | 23.30 | 24.35 | 24.35 | 1,974,048 |
Jun 04, 2024 | 25.91 | 25.91 | 24.50 | 24.50 | 24.50 | 2,515,579 |
Jun 03, 2024 | 26.26 | 26.75 | 25.61 | 25.78 | 25.78 | 1,908,770 |
May 31, 2024 | 25.95 | 25.96 | 25.25 | 25.53 | 25.53 | 528,608 |
May 30, 2024 | 26.25 | 26.30 | 25.55 | 25.63 | 25.63 | 1,197,820 |
May 29, 2024 | 25.94 | 26.89 | 25.51 | 26.52 | 26.52 | 795,208 |
May 28, 2024 | 26.12 | 26.30 | 25.77 | 25.82 | 25.82 | 827,958 |
May 27, 2024 | 26.37 | 26.68 | 26.00 | 26.11 | 26.11 | 1,233,936 |
May 24, 2024 | 26.51 | 26.71 | 26.36 | 26.40 | 26.40 | 906,141 |
May 23, 2024 | 26.88 | 26.99 | 26.32 | 26.52 | 26.52 | 1,254,879 |
May 22, 2024 | 26.61 | 27.30 | 26.56 | 26.79 | 26.79 | 1,359,619 |
May 21, 2024 | 26.41 | 27.44 | 26.35 | 26.68 | 26.68 | 1,236,386 |
May 17, 2024 | 27.09 | 27.09 | 26.73 | 26.79 | 26.79 | 291,425 |
May 16, 2024 | 26.71 | 27.28 | 26.47 | 26.86 | 26.86 | 631,654 |
May 15, 2024 | 26.23 | 27.39 | 26.23 | 26.65 | 26.65 | 1,406,374 |
May 14, 2024 | 25.57 | 26.55 | 25.57 | 26.20 | 26.20 | 704,362 |
May 13, 2024 | 26.01 | 26.40 | 25.07 | 25.50 | 25.50 | 557,215 |
May 10, 2024 | 25.73 | 26.09 | 25.63 | 25.97 | 25.97 | 458,347 |
May 09, 2024 | 26.38 | 26.41 | 25.60 | 25.72 | 25.72 | 883,060 |
May 08, 2024 | 26.11 | 26.75 | 26.02 | 26.22 | 26.22 | 597,470 |
May 07, 2024 | 26.52 | 26.69 | 26.08 | 26.18 | 26.18 | 400,992 |
May 06, 2024 | 27.04 | 27.19 | 26.40 | 26.59 | 26.59 | 1,041,584 |
May 03, 2024 | 27.11 | 27.45 | 26.80 | 27.00 | 27.00 | 1,072,611 |
May 02, 2024 | 27.59 | 27.59 | 26.76 | 26.97 | 26.97 | 1,031,203 |
Apr 30, 2024 | 27.66 | 28.15 | 27.20 | 27.30 | 27.30 | 1,194,770 |
Apr 29, 2024 | 27.70 | 28.39 | 27.50 | 27.59 | 27.59 | 663,034 |
Apr 26, 2024 | 27.70 | 27.80 | 27.31 | 27.54 | 27.54 | 566,210 |
Apr 25, 2024 | 27.59 | 27.93 | 27.50 | 27.59 | 27.59 | 847,839 |
Apr 24, 2024 | 27.46 | 28.50 | 27.39 | 27.72 | 27.72 | 1,430,317 |
Apr 23, 2024 | 27.55 | 27.80 | 27.36 | 27.42 | 27.42 | 541,915 |
Apr 22, 2024 | 27.60 | 27.80 | 26.80 | 27.39 | 27.39 | 872,465 |
Apr 19, 2024 | 28.15 | 28.30 | 27.32 | 27.80 | 27.80 | 1,031,819 |
Apr 18, 2024 | 27.41 | 28.75 | 27.41 | 28.75 | 28.75 | 1,440,413 |
Apr 16, 2024 | 26.50 | 28.15 | 26.50 | 27.39 | 27.39 | 241,797 |
Apr 15, 2024 | 26.28 | 27.35 | 26.28 | 26.97 | 26.97 | 925,084 |
Apr 12, 2024 | 27.80 | 27.85 | 27.60 | 27.66 | 27.66 | 497,725 |
Apr 10, 2024 | 28.50 | 28.55 | 27.70 | 27.84 | 27.84 | 660,726 |
Apr 09, 2024 | 28.27 | 28.80 | 28.27 | 28.43 | 28.43 | 485,751 |
Apr 08, 2024 | 28.85 | 29.00 | 28.00 | 28.27 | 28.27 | 667,252 |
Apr 05, 2024 | 29.00 | 29.10 | 28.50 | 28.82 | 28.82 | 220,015 |
Apr 04, 2024 | 29.60 | 30.00 | 28.45 | 28.95 | 28.95 | 842,998 |
Apr 03, 2024 | 28.50 | 29.50 | 28.01 | 29.32 | 29.32 | 569,781 |
Apr 02, 2024 | 28.38 | 28.38 | 27.10 | 28.38 | 28.38 | 778,859 |
Apr 01, 2024 | 25.77 | 27.03 | 25.77 | 27.03 | 27.03 | 228,909 |
Mar 28, 2024 | 26.16 | 26.40 | 25.65 | 25.75 | 25.75 | 1,262,320 |
Mar 27, 2024 | 26.75 | 27.00 | 25.95 | 26.16 | 26.16 | 1,221,174 |
Mar 26, 2024 | 27.36 | 27.55 | 26.25 | 26.75 | 26.75 | 926,458 |
Mar 22, 2024 | 27.10 | 27.99 | 26.95 | 27.36 | 27.36 | 503,418 |
Mar 21, 2024 | 26.73 | 27.29 | 26.70 | 27.05 | 27.05 | 454,201 |
Mar 20, 2024 | 27.62 | 27.62 | 25.95 | 26.60 | 26.60 | 551,852 |
Mar 19, 2024 | 27.64 | 27.94 | 27.00 | 27.23 | 27.23 | 195,333 |
Mar 18, 2024 | 27.48 | 28.35 | 27.40 | 27.64 | 27.64 | 445,246 |
Mar 15, 2024 | 28.20 | 28.20 | 26.80 | 27.48 | 27.48 | 292,086 |
Mar 14, 2024 | 26.02 | 28.25 | 25.84 | 28.04 | 28.04 | 1,542,882 |
Mar 13, 2024 | 27.42 | 28.43 | 27.19 | 27.19 | 27.19 | 576,792 |
Mar 12, 2024 | 29.90 | 30.25 | 28.44 | 28.62 | 28.62 | 1,085,207 |
Mar 11, 2024 | 32.00 | 32.00 | 29.80 | 29.93 | 29.93 | 1,867,301 |
Mar 07, 2024 | 30.58 | 30.58 | 29.75 | 30.58 | 30.58 | 3,115,998 |
Mar 06, 2024 | 29.00 | 29.13 | 28.99 | 29.13 | 29.13 | 2,070,116 |
Mar 05, 2024 | 28.10 | 28.14 | 27.60 | 27.75 | 27.75 | 644,754 |
Mar 04, 2024 | 28.80 | 29.10 | 28.01 | 28.14 | 28.14 | 564,888 |
Mar 01, 2024 | 29.42 | 29.45 | 28.60 | 28.67 | 28.67 | 516,625 |
Feb 29, 2024 | 28.00 | 29.42 | 27.10 | 28.99 | 28.99 | 790,950 |
Feb 28, 2024 | 28.90 | 28.95 | 27.56 | 28.02 | 28.02 | 920,190 |
Feb 27, 2024 | 29.20 | 29.60 | 28.80 | 28.94 | 28.94 | 642,748 |
Feb 26, 2024 | 30.20 | 30.45 | 29.50 | 29.77 | 29.77 | 633,880 |
Feb 23, 2024 | 28.80 | 29.80 | 28.30 | 29.64 | 29.64 | 1,027,993 |
Feb 22, 2024 | 28.50 | 28.65 | 27.90 | 28.58 | 28.58 | 630,420 |
Feb 21, 2024 | 29.08 | 29.30 | 28.50 | 28.52 | 28.52 | 683,266 |
Feb 20, 2024 | 29.46 | 29.60 | 28.90 | 29.07 | 29.07 | 632,052 |
Feb 19, 2024 | 29.12 | 29.95 | 28.50 | 29.43 | 29.43 | 872,702 |
Feb 16, 2024 | 29.80 | 29.80 | 29.01 | 29.12 | 29.12 | 322,997 |
Feb 15, 2024 | 29.48 | 29.80 | 29.20 | 29.37 | 29.37 | 422,512 |
Feb 14, 2024 | 29.09 | 29.09 | 28.10 | 28.99 | 28.99 | 795,882 |
Feb 13, 2024 | 28.07 | 29.50 | 27.14 | 29.15 | 29.15 | 1,472,689 |
Feb 12, 2024 | 30.04 | 30.30 | 28.42 | 28.56 | 28.56 | 1,447,469 |
Feb 09, 2024 | 30.65 | 31.05 | 29.30 | 29.91 | 29.91 | 1,181,234 |
Feb 08, 2024 | 31.00 | 31.20 | 30.50 | 30.58 | 30.58 | 1,043,505 |
Feb 07, 2024 | 30.54 | 31.50 | 30.54 | 30.84 | 30.84 | 653,672 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |