Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 30.36 | 30.46 | 30.35 | 30.39 | 30.39 | 3,000 |
Jul 03, 2024 | 30.26 | 30.38 | 30.26 | 30.38 | 30.38 | 2,400 |
Jul 02, 2024 | 30.08 | 30.21 | 30.08 | 30.19 | 30.19 | 1,800 |
Jul 01, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 30.14 | 11,000 |
Jun 28, 2024 | 30.23 | 30.24 | 30.03 | 30.03 | 30.03 | 4,300 |
Jun 27, 2024 | 30.14 | 30.15 | 30.10 | 30.11 | 30.11 | 2,500 |
Jun 26, 2024 | 29.95 | 30.11 | 29.95 | 30.07 | 30.07 | 4,800 |
Jun 25, 2024 | 30.10 | 30.12 | 30.08 | 30.10 | 30.10 | 3,300 |
Jun 24, 2024 | 30.04 | 30.14 | 29.99 | 29.99 | 29.99 | 11,800 |
Jun 21, 2024 | 30.07 | 30.15 | 30.01 | 30.15 | 30.15 | 7,400 |
Jun 20, 2024 | 30.07 | 30.26 | 30.07 | 30.19 | 30.19 | 8,200 |
Jun 18, 2024 | 30.18 | 30.25 | 30.14 | 30.24 | 30.24 | 4,600 |
Jun 17, 2024 | 30.19 | 30.19 | 29.87 | 30.14 | 30.14 | 6,100 |
Jun 14, 2024 | 29.79 | 29.88 | 29.79 | 29.85 | 29.85 | 5,400 |
Jun 13, 2024 | 29.79 | 29.91 | 29.79 | 29.87 | 29.87 | 2,400 |
Jun 12, 2024 | 29.98 | 30.00 | 29.84 | 29.91 | 29.91 | 6,500 |
Jun 11, 2024 | 29.52 | 29.65 | 29.51 | 29.64 | 29.64 | 8,500 |
Jun 10, 2024 | 29.60 | 29.62 | 29.56 | 29.61 | 29.61 | 4,900 |
Jun 07, 2024 | 29.62 | 29.63 | 29.51 | 29.56 | 29.56 | 2,900 |
Jun 06, 2024 | 29.70 | 29.70 | 29.59 | 29.67 | 29.67 | 9,300 |
Jun 05, 2024 | 29.61 | 29.67 | 29.59 | 29.63 | 29.63 | 10,300 |
Jun 04, 2024 | 29.24 | 29.30 | 29.20 | 29.26 | 29.26 | 5,300 |
Jun 03, 2024 | 29.03 | 29.35 | 29.03 | 29.26 | 29.26 | 2,100 |
May 31, 2024 | 28.93 | 29.24 | 28.88 | 29.24 | 29.24 | 3,400 |
May 30, 2024 | 29.15 | 29.15 | 29.00 | 29.03 | 29.03 | 5,900 |
May 29, 2024 | 29.18 | 29.24 | 29.16 | 29.16 | 29.16 | 5,000 |
May 28, 2024 | 29.36 | 29.39 | 29.30 | 29.37 | 29.37 | 10,400 |
May 24, 2024 | 29.39 | 29.39 | 29.34 | 29.37 | 29.37 | 700 |
May 23, 2024 | 29.36 | 29.39 | 29.17 | 29.25 | 29.25 | 4,300 |
May 22, 2024 | 29.46 | 29.49 | 29.29 | 29.36 | 29.36 | 9,000 |
May 21, 2024 | 29.40 | 29.51 | 29.40 | 29.51 | 29.51 | 3,200 |
May 20, 2024 | 29.49 | 29.50 | 29.45 | 29.50 | 29.50 | 1,900 |
May 17, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 29.37 | 16,000 |
May 16, 2024 | 29.46 | 29.51 | 29.33 | 29.33 | 29.33 | 15,800 |
May 15, 2024 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 10,300 |
May 14, 2024 | 29.00 | 29.12 | 28.98 | 29.07 | 29.07 | 13,200 |
May 13, 2024 | 29.01 | 29.01 | 28.94 | 28.97 | 28.97 | 6,400 |
May 10, 2024 | 28.96 | 28.98 | 28.92 | 28.95 | 28.95 | 9,800 |
May 09, 2024 | 28.71 | 28.91 | 28.71 | 28.89 | 28.89 | 9,400 |
May 08, 2024 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | 3,600 |
May 07, 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 28.83 | 4,800 |
May 06, 2024 | 28.56 | 28.75 | 28.56 | 28.74 | 28.74 | 6,500 |
May 03, 2024 | 28.48 | 28.56 | 28.45 | 28.56 | 28.56 | 8,900 |
May 02, 2024 | 27.91 | 28.19 | 27.91 | 28.13 | 28.13 | 14,500 |
May 01, 2024 | 27.87 | 28.19 | 27.82 | 27.82 | 27.82 | 12,900 |
Apr 30, 2024 | 28.23 | 28.23 | 27.87 | 27.87 | 27.87 | 10,000 |
Apr 29, 2024 | 28.32 | 28.37 | 28.23 | 28.30 | 28.30 | 9,800 |
Apr 26, 2024 | 28.21 | 28.30 | 28.12 | 28.25 | 28.25 | 9,800 |
Apr 25, 2024 | 27.94 | 28.04 | 27.91 | 28.04 | 28.04 | 5,400 |
Apr 24, 2024 | 28.10 | 28.17 | 28.06 | 28.17 | 28.17 | 12,800 |
Apr 23, 2024 | 27.66 | 28.18 | 27.66 | 28.17 | 28.17 | 12,000 |
Apr 22, 2024 | 27.65 | 27.96 | 27.65 | 27.80 | 27.80 | 60,400 |
Apr 19, 2024 | 27.74 | 27.76 | 27.54 | 27.60 | 27.60 | 18,400 |
Apr 18, 2024 | 27.97 | 27.99 | 27.80 | 27.82 | 27.82 | 5,300 |
Apr 17, 2024 | 28.06 | 28.06 | 27.84 | 27.84 | 27.84 | 5,800 |
Apr 16, 2024 | 28.11 | 28.21 | 28.04 | 28.07 | 28.07 | 4,200 |
Apr 15, 2024 | 28.41 | 28.43 | 28.09 | 28.09 | 28.09 | 10,600 |
Apr 12, 2024 | 28.68 | 28.68 | 28.41 | 28.46 | 28.46 | 5,900 |
Apr 11, 2024 | 28.60 | 28.86 | 28.60 | 28.83 | 28.83 | 15,600 |
Apr 10, 2024 | 28.50 | 28.65 | 28.50 | 28.57 | 28.57 | 11,300 |
Apr 09, 2024 | 28.80 | 28.90 | 28.75 | 28.90 | 28.90 | 4,900 |
Apr 08, 2024 | 28.67 | 28.92 | 28.67 | 28.85 | 28.85 | 9,600 |
Apr 05, 2024 | 28.73 | 28.91 | 28.73 | 28.89 | 28.89 | 4,200 |
Apr 04, 2024 | 29.16 | 29.16 | 28.65 | 28.65 | 28.65 | 11,100 |
Apr 03, 2024 | 29.01 | 29.02 | 28.95 | 28.96 | 28.96 | 10,400 |
Apr 02, 2024 | 28.69 | 28.85 | 28.69 | 28.85 | 28.85 | 9,200 |
Apr 01, 2024 | 28.83 | 29.17 | 28.83 | 29.06 | 29.06 | 24,200 |
Mar 28, 2024 | 28.87 | 29.20 | 28.87 | 29.12 | 29.12 | 10,600 |
Mar 27, 2024 | 29.05 | 29.15 | 29.03 | 29.15 | 29.15 | 2,700 |
Mar 26, 2024 | 29.03 | 29.07 | 28.89 | 28.89 | 28.89 | 114,200 |
Mar 25, 2024 | 28.86 | 29.04 | 28.86 | 28.95 | 28.95 | 13,800 |
Mar 22, 2024 | 29.02 | 29.11 | 29.02 | 29.07 | 29.07 | 3,500 |
Mar 21, 2024 | 29.12 | 29.17 | 29.07 | 29.08 | 29.08 | 4,100 |
Mar 20, 2024 | 28.67 | 28.92 | 28.64 | 28.91 | 28.91 | 6,300 |
Mar 19, 2024 | 28.32 | 28.66 | 28.32 | 28.62 | 28.62 | 121,900 |
Mar 18, 2024 | 28.60 | 28.66 | 28.50 | 28.50 | 28.50 | 9,500 |
Mar 15, 2024 | 28.42 | 28.47 | 28.39 | 28.40 | 28.40 | 326,400 |
Mar 14, 2024 | 28.56 | 28.61 | 28.51 | 28.55 | 28.55 | 10,500 |
Mar 13, 2024 | 28.99 | 28.99 | 28.65 | 28.74 | 28.74 | 304,300 |
Mar 12, 2024 | 28.72 | 28.83 | 28.61 | 28.83 | 28.83 | 171,100 |
Mar 11, 2024 | 28.54 | 28.57 | 28.50 | 28.50 | 28.50 | 167,700 |
Mar 08, 2024 | 28.58 | 28.61 | 28.54 | 28.54 | 28.54 | 11,800 |
Mar 07, 2024 | 28.74 | 28.74 | 28.71 | 28.71 | 28.71 | 800 |
Mar 06, 2024 | 28.51 | 28.55 | 28.42 | 28.43 | 28.43 | 18,600 |
Mar 05, 2024 | 28.06 | 28.39 | 28.06 | 28.24 | 28.24 | 13,000 |
Mar 04, 2024 | 28.58 | 28.60 | 28.51 | 28.54 | 28.54 | 18,600 |
Mar 01, 2024 | 28.15 | 28.63 | 28.15 | 28.56 | 28.56 | 248,400 |
Feb 29, 2024 | 28.21 | 28.35 | 28.18 | 28.30 | 28.30 | 4,100 |
Feb 28, 2024 | 28.22 | 28.25 | 28.14 | 28.16 | 28.16 | 11,300 |
Feb 27, 2024 | 28.24 | 28.31 | 28.17 | 28.31 | 28.31 | 18,500 |
Feb 26, 2024 | 28.33 | 28.33 | 28.19 | 28.23 | 28.23 | 30,600 |
Feb 23, 2024 | 28.39 | 28.39 | 28.25 | 28.26 | 28.26 | 14,000 |
Feb 22, 2024 | 28.14 | 28.29 | 28.10 | 28.23 | 28.23 | 9,900 |
Feb 21, 2024 | 27.69 | 27.77 | 27.57 | 27.75 | 27.75 | 27,400 |
Feb 20, 2024 | 27.77 | 27.81 | 27.65 | 27.73 | 27.73 | 245,400 |
Feb 16, 2024 | 27.86 | 28.07 | 27.86 | 27.86 | 27.86 | 32,700 |
Feb 15, 2024 | 27.85 | 28.11 | 27.85 | 28.06 | 28.06 | 32,000 |
Feb 14, 2024 | 27.78 | 27.97 | 27.71 | 27.97 | 27.97 | 21,700 |
Feb 13, 2024 | 27.73 | 27.73 | 27.47 | 27.70 | 27.70 | 22,400 |
Feb 12, 2024 | 28.11 | 28.20 | 28.03 | 28.03 | 28.03 | 32,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |