Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 26.52 | 26.60 | 26.08 | 26.08 | 26.08 | 806,055 |
Jun 26, 2024 | 26.52 | 26.76 | 26.20 | 26.48 | 26.48 | 923,945 |
Jun 25, 2024 | 26.80 | 26.90 | 26.50 | 26.56 | 26.56 | 662,024 |
Jun 24, 2024 | 26.62 | 26.96 | 26.44 | 26.92 | 26.92 | 612,690 |
Jun 21, 2024 | 27.06 | 27.16 | 26.62 | 26.62 | 26.62 | 1,690,339 |
Jun 20, 2024 | 26.64 | 27.12 | 26.64 | 27.12 | 27.12 | 754,832 |
Jun 19, 2024 | 26.90 | 26.90 | 26.56 | 26.60 | 26.60 | 506,871 |
Jun 18, 2024 | 26.56 | 27.02 | 26.46 | 26.98 | 26.98 | 800,080 |
Jun 17, 2024 | 26.70 | 27.02 | 26.32 | 26.40 | 26.40 | 1,202,873 |
Jun 14, 2024 | 27.54 | 27.64 | 26.64 | 26.66 | 26.66 | 1,270,652 |
Jun 13, 2024 | 28.38 | 28.40 | 27.56 | 27.56 | 27.56 | 953,273 |
Jun 12, 2024 | 27.88 | 28.68 | 27.88 | 28.46 | 28.46 | 636,702 |
Jun 11, 2024 | 28.16 | 28.20 | 27.76 | 27.84 | 27.84 | 662,887 |
Jun 10, 2024 | 27.72 | 28.06 | 27.58 | 28.06 | 28.06 | 841,850 |
Jun 07, 2024 | 28.36 | 28.50 | 28.12 | 28.20 | 28.20 | 717,846 |
Jun 06, 2024 | 28.50 | 28.68 | 28.28 | 28.32 | 28.32 | 709,614 |
Jun 05, 2024 | 27.86 | 28.50 | 27.86 | 28.48 | 28.48 | 875,726 |
Jun 04, 2024 | 27.72 | 27.92 | 27.60 | 27.74 | 27.74 | 736,403 |
Jun 03, 2024 | 27.72 | 27.94 | 27.54 | 27.68 | 27.68 | 708,584 |
May 31, 2024 | 27.74 | 27.94 | 27.60 | 27.60 | 27.60 | 1,660,248 |
May 30, 2024 | 27.64 | 27.86 | 27.64 | 27.76 | 27.76 | 527,956 |
May 29, 2024 | 27.90 | 28.10 | 27.62 | 27.70 | 27.70 | 664,840 |
May 28, 2024 | 28.06 | 28.28 | 27.98 | 27.98 | 27.98 | 686,033 |
May 27, 2024 | 28.02 | 28.04 | 27.84 | 27.98 | 27.98 | 175,818 |
May 24, 2024 | 27.64 | 28.10 | 27.60 | 28.04 | 28.04 | 650,322 |
May 23, 2024 | 27.52 | 27.86 | 27.52 | 27.70 | 27.70 | 410,638 |
May 22, 2024 | 27.34 | 27.54 | 27.08 | 27.54 | 27.54 | 686,167 |
May 21, 2024 | 27.38 | 27.40 | 27.18 | 27.38 | 27.38 | 454,005 |
May 20, 2024 | 27.56 | 27.56 | 27.30 | 27.38 | 27.38 | 480,472 |
May 17, 2024 | 27.50 | 27.60 | 27.42 | 27.52 | 27.52 | 528,937 |
May 16, 2024 | 27.86 | 27.92 | 27.56 | 27.60 | 27.60 | 510,658 |
May 15, 2024 | 27.64 | 27.94 | 27.58 | 27.80 | 27.80 | 620,645 |
May 14, 2024 | 27.84 | 27.86 | 27.48 | 27.54 | 27.54 | 469,635 |
May 13, 2024 | 28.18 | 28.22 | 27.70 | 27.82 | 27.82 | 568,836 |
May 10, 2024 | 28.38 | 28.58 | 27.98 | 28.14 | 28.14 | 826,819 |
May 09, 2024 | 28.18 | 28.46 | 28.18 | 28.40 | 28.40 | 337,141 |
May 08, 2024 | 27.98 | 28.46 | 27.88 | 28.26 | 28.26 | 951,768 |
May 07, 2024 | 27.74 | 27.98 | 27.66 | 27.98 | 27.98 | 552,979 |
May 06, 2024 | 27.70 | 27.74 | 27.58 | 27.64 | 27.64 | 331,235 |
May 03, 2024 | 27.24 | 27.82 | 27.24 | 27.70 | 27.70 | 841,276 |
May 02, 2024 | 27.46 | 27.50 | 27.18 | 27.26 | 27.26 | 539,315 |
Apr 30, 2024 | 27.46 | 27.62 | 27.32 | 27.42 | 27.42 | 610,176 |
Apr 29, 2024 | 27.70 | 27.80 | 27.44 | 27.48 | 27.48 | 659,964 |
Apr 26, 2024 | 27.30 | 27.68 | 27.30 | 27.68 | 27.68 | 917,163 |
Apr 25, 2024 | 27.90 | 28.14 | 26.94 | 27.32 | 27.32 | 1,051,153 |
Apr 24, 2024 | 27.06 | 27.16 | 26.84 | 26.90 | 26.90 | 891,270 |
Apr 23, 2024 | 27.40 | 27.42 | 27.00 | 27.00 | 27.00 | 790,281 |
Apr 22, 2024 | 27.50 | 27.50 | 27.22 | 27.32 | 27.32 | 571,931 |
Apr 19, 2024 | 27.10 | 27.46 | 27.10 | 27.38 | 27.38 | 613,515 |
Apr 18, 2024 | 27.20 | 27.22 | 26.82 | 27.20 | 27.20 | 722,658 |
Apr 17, 2024 | 26.84 | 27.06 | 26.70 | 26.70 | 26.70 | 687,573 |
Apr 16, 2024 | 26.64 | 27.00 | 26.56 | 26.88 | 26.88 | 677,588 |
Apr 15, 2024 | 26.98 | 27.14 | 26.80 | 26.88 | 26.88 | 625,153 |
Apr 12, 2024 | 27.24 | 27.32 | 26.80 | 26.92 | 26.92 | 673,474 |
Apr 11, 2024 | 27.02 | 27.12 | 26.74 | 27.12 | 27.12 | 757,181 |
Apr 10, 2024 | 26.98 | 27.14 | 26.90 | 27.04 | 27.04 | 2,764,309 |
Apr 09, 2024 | 27.06 | 27.20 | 26.86 | 26.86 | 26.86 | 1,450,116 |
Apr 08, 2024 | 27.82 | 27.82 | 27.00 | 27.04 | 27.04 | 1,577,832 |
Apr 05, 2024 | 27.00 | 27.76 | 26.92 | 27.76 | 27.76 | 2,216,403 |
Apr 04, 2024 | 28.10 | 28.20 | 27.90 | 27.96 | 27.96 | 602,747 |
Apr 03, 2024 | 27.86 | 28.30 | 27.74 | 28.12 | 28.12 | 598,383 |
Apr 02, 2024 | 28.20 | 28.24 | 27.86 | 27.90 | 27.90 | 653,227 |
Mar 28, 2024 | 28.23 | 28.41 | 28.12 | 28.28 | 28.28 | 657,053 |
Mar 27, 2024 | 28.13 | 28.29 | 28.13 | 28.20 | 28.20 | 521,135 |
Mar 26, 2024 | 28.05 | 28.20 | 27.90 | 28.09 | 28.09 | 507,857 |
Mar 25, 2024 | 27.92 | 28.29 | 27.91 | 28.10 | 28.10 | 909,884 |
Mar 22, 2024 | 28.29 | 28.43 | 27.58 | 27.74 | 27.74 | 786,741 |
Mar 21, 2024 | 27.62 | 28.03 | 27.60 | 27.93 | 27.93 | 1,036,414 |
Mar 20, 2024 | 28.49 | 28.56 | 27.14 | 27.33 | 27.33 | 2,146,330 |
Mar 19, 2024 | 26.69 | 26.82 | 26.51 | 26.80 | 26.80 | 712,756 |
Mar 18, 2024 | 26.73 | 26.79 | 26.55 | 26.74 | 26.74 | 605,128 |
Mar 15, 2024 | 26.85 | 26.97 | 26.58 | 26.60 | 26.60 | 1,500,914 |
Mar 14, 2024 | 27.11 | 27.20 | 26.77 | 26.93 | 26.93 | 679,687 |
Mar 13, 2024 | 27.30 | 27.35 | 27.00 | 27.15 | 27.15 | 717,883 |
Mar 12, 2024 | 27.50 | 27.51 | 27.11 | 27.20 | 27.20 | 762,453 |
Mar 11, 2024 | 27.23 | 27.48 | 27.11 | 27.43 | 27.43 | 415,595 |
Mar 08, 2024 | 27.26 | 27.43 | 27.18 | 27.40 | 27.40 | 276,599 |
Mar 07, 2024 | 27.49 | 27.51 | 27.26 | 27.26 | 27.26 | 410,410 |
Mar 06, 2024 | 27.46 | 27.55 | 27.36 | 27.54 | 27.54 | 473,540 |
Mar 05, 2024 | 27.28 | 27.73 | 27.21 | 27.51 | 27.51 | 570,242 |
Mar 04, 2024 | 27.20 | 27.26 | 26.92 | 27.23 | 27.23 | 574,164 |
Mar 01, 2024 | 26.93 | 27.06 | 26.81 | 27.06 | 27.06 | 358,363 |
Feb 29, 2024 | 26.85 | 27.15 | 26.80 | 26.87 | 26.87 | 961,973 |
Feb 28, 2024 | 26.78 | 26.93 | 26.56 | 26.82 | 26.82 | 696,474 |
Feb 27, 2024 | 26.97 | 27.04 | 26.71 | 26.80 | 26.80 | 555,860 |
Feb 26, 2024 | 27.41 | 27.51 | 26.97 | 26.97 | 26.97 | 616,087 |
Feb 23, 2024 | 26.90 | 27.42 | 26.83 | 27.37 | 27.37 | 1,105,649 |
Feb 22, 2024 | 26.70 | 27.18 | 26.30 | 27.03 | 27.03 | 2,777,359 |
Feb 21, 2024 | 25.25 | 25.37 | 24.97 | 25.14 | 25.14 | 784,455 |
Feb 20, 2024 | 25.29 | 25.39 | 24.99 | 25.24 | 25.24 | 555,183 |
Feb 19, 2024 | 25.20 | 25.38 | 25.01 | 25.28 | 25.28 | 631,577 |
Feb 16, 2024 | 25.03 | 25.42 | 25.03 | 25.27 | 25.27 | 689,241 |
Feb 15, 2024 | 24.96 | 25.06 | 24.89 | 24.96 | 24.96 | 420,247 |
Feb 14, 2024 | 24.63 | 24.93 | 24.62 | 24.84 | 24.84 | 389,436 |
Feb 13, 2024 | 24.83 | 24.90 | 24.46 | 24.63 | 24.63 | 572,448 |
Feb 12, 2024 | 24.84 | 25.14 | 24.83 | 24.88 | 24.88 | 480,054 |
Feb 09, 2024 | 24.77 | 24.86 | 24.66 | 24.69 | 24.69 | 485,845 |
Feb 08, 2024 | 24.68 | 24.96 | 24.67 | 24.81 | 24.81 | 388,281 |
Feb 07, 2024 | 24.85 | 24.98 | 24.67 | 24.69 | 24.69 | 379,084 |
Feb 06, 2024 | 25.03 | 25.13 | 24.67 | 24.88 | 24.88 | 560,166 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |