Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1,741 |
Jun 27, 2024 | 26.93 | 26.97 | 26.87 | 26.97 | 26.97 | 1,741 |
Jun 26, 2024 | 26.98 | 26.98 | 26.92 | 26.92 | 26.92 | 563 |
Jun 25, 2024 | 27.16 | 27.16 | 26.92 | 27.01 | 27.01 | 442 |
Jun 24, 2024 | 27.06 | 27.27 | 26.98 | 27.27 | 27.27 | 826 |
Jun 21, 2024 | 27.04 | 27.11 | 27.04 | 27.05 | 27.05 | 927 |
Jun 20, 2024 | 27.03 | 27.15 | 27.03 | 27.09 | 27.09 | 224 |
Jun 19, 2024 | 26.99 | 26.99 | 26.80 | 26.80 | 26.80 | 2,422 |
Jun 18, 2024 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 292 |
Jun 17, 2024 | 26.91 | 26.91 | 26.67 | 26.78 | 26.78 | 404 |
Jun 14, 2024 | 26.87 | 26.89 | 26.72 | 26.81 | 26.81 | 888 |
Jun 13, 2024 | 26.78 | 26.89 | 26.73 | 26.89 | 26.89 | 42 |
Jun 12, 2024 | 26.82 | 27.01 | 26.76 | 27.00 | 27.00 | 1,341 |
Jun 11, 2024 | 26.81 | 26.83 | 26.72 | 26.83 | 26.83 | 1,110 |
Jun 10, 2024 | 26.63 | 26.84 | 26.47 | 26.84 | 26.84 | 1,788 |
Jun 07, 2024 | 26.69 | 26.78 | 26.58 | 26.70 | 26.70 | 2,663 |
Jun 06, 2024 | 26.76 | 26.81 | 26.66 | 26.66 | 26.66 | 1,220 |
Jun 05, 2024 | 26.65 | 26.84 | 26.61 | 26.84 | 26.84 | 1,280 |
Jun 04, 2024 | 26.61 | 26.65 | 26.49 | 26.49 | 26.49 | 528 |
Jun 03, 2024 | 27.06 | 27.20 | 26.79 | 26.80 | 26.80 | 1,972 |
May 31, 2024 | 26.80 | 26.84 | 26.67 | 26.70 | 26.70 | 1,465 |
May 30, 2024 | 26.75 | 26.78 | 26.72 | 26.78 | 26.78 | 95 |
May 29, 2024 | 26.86 | 26.92 | 26.76 | 26.84 | 26.84 | 1,132 |
May 28, 2024 | 27.19 | 27.19 | 27.08 | 27.08 | 27.08 | 2,696 |
May 27, 2024 | 27.08 | 27.45 | 27.08 | 27.45 | 27.45 | 2,209 |
May 24, 2024 | 27.05 | 27.25 | 27.04 | 27.25 | 27.25 | 243 |
May 23, 2024 | 27.45 | 27.45 | 27.26 | 27.31 | 27.31 | 211 |
May 22, 2024 | 27.44 | 27.49 | 27.37 | 27.37 | 27.37 | 195 |
May 21, 2024 | 27.51 | 27.51 | 27.46 | 27.49 | 27.49 | 1,585 |
May 20, 2024 | 27.45 | 27.54 | 27.45 | 27.54 | 27.54 | - |
May 17, 2024 | 27.44 | 27.49 | 27.39 | 27.45 | 27.45 | 9 |
May 16, 2024 | 27.60 | 27.60 | 27.56 | 27.59 | 27.59 | 275 |
May 15, 2024 | 27.39 | 27.57 | 27.37 | 27.57 | 27.57 | 444 |
May 14, 2024 | 27.30 | 27.43 | 27.30 | 27.40 | 27.40 | 1 |
May 13, 2024 | 27.40 | 27.43 | 27.39 | 27.43 | 27.43 | 344 |
May 10, 2024 | 27.42 | 27.46 | 27.41 | 27.45 | 27.45 | 99 |
May 09, 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 151 |
May 08, 2024 | 27.28 | 27.28 | 27.19 | 27.26 | 27.26 | 117 |
May 07, 2024 | 27.26 | 27.36 | 27.26 | 27.36 | 27.36 | 1,180 |
May 06, 2024 | 27.11 | 27.22 | 27.11 | 27.22 | 27.22 | 519 |
May 03, 2024 | 26.83 | 26.91 | 26.81 | 26.88 | 26.88 | 211 |
May 02, 2024 | 26.83 | 26.94 | 26.83 | 26.88 | 26.88 | 1,695 |
Apr 30, 2024 | 27.14 | 27.14 | 26.97 | 27.07 | 27.07 | 1,749 |
Apr 29, 2024 | 26.99 | 27.07 | 26.99 | 27.07 | 27.07 | 116 |
Apr 26, 2024 | 26.77 | 27.11 | 26.74 | 26.99 | 26.99 | 7,676 |
Apr 25, 2024 | 27.03 | 27.03 | 26.58 | 26.67 | 26.67 | 9,455 |
Apr 24, 2024 | 26.78 | 27.01 | 26.78 | 26.96 | 26.96 | 3,708 |
Apr 23, 2024 | 26.63 | 26.89 | 26.63 | 26.89 | 26.89 | 732 |
Apr 22, 2024 | 26.49 | 26.55 | 26.42 | 26.50 | 26.50 | 384 |
Apr 19, 2024 | 26.38 | 26.50 | 26.34 | 26.50 | 26.50 | 4,742 |
Apr 18, 2024 | 26.53 | 26.74 | 26.52 | 26.74 | 26.74 | 348 |
Apr 17, 2024 | 26.67 | 26.76 | 26.61 | 26.61 | 26.61 | 7 |
Apr 16, 2024 | 26.81 | 26.81 | 26.61 | 26.74 | 26.74 | 585 |
Apr 15, 2024 | 27.32 | 27.42 | 27.14 | 27.24 | 27.24 | 5,514 |
Apr 12, 2024 | 27.50 | 27.50 | 27.28 | 27.28 | 27.28 | 105 |
Apr 11, 2024 | 27.36 | 27.40 | 27.14 | 27.35 | 27.35 | 6,052 |
Apr 10, 2024 | 27.57 | 27.58 | 27.41 | 27.47 | 27.47 | 536 |
Apr 09, 2024 | 27.48 | 27.48 | 27.32 | 27.42 | 27.42 | 3,295 |
Apr 08, 2024 | 27.38 | 27.57 | 27.33 | 27.57 | 27.57 | 1,730 |
Apr 05, 2024 | 27.23 | 27.43 | 27.22 | 27.43 | 27.43 | 3,695 |
Apr 04, 2024 | 27.55 | 27.68 | 27.55 | 27.67 | 27.67 | 8,243 |
Apr 03, 2024 | 27.60 | 27.60 | 27.49 | 27.59 | 27.59 | 519 |
Apr 02, 2024 | 28.08 | 28.08 | 27.50 | 27.64 | 27.64 | 2,845 |
Mar 28, 2024 | 27.92 | 28.08 | 27.92 | 28.08 | 28.08 | 883 |
Mar 27, 2024 | 27.59 | 27.70 | 27.49 | 27.58 | 27.58 | 763 |
Mar 26, 2024 | 27.57 | 27.68 | 27.53 | 27.68 | 27.68 | 1,231 |
Mar 25, 2024 | 27.59 | 27.59 | 27.45 | 27.59 | 27.59 | 2,059 |
Mar 22, 2024 | 27.68 | 27.77 | 27.48 | 27.48 | 27.48 | 4,293 |
Mar 21, 2024 | 27.36 | 27.69 | 27.35 | 27.69 | 27.69 | 573 |
Mar 20, 2024 | 27.01 | 27.16 | 27.01 | 27.16 | 27.16 | 2,833 |
Mar 19, 2024 | 26.92 | 27.05 | 26.79 | 27.05 | 27.05 | 5,683 |
Mar 18, 2024 | 26.78 | 27.00 | 26.75 | 27.00 | 27.00 | 2,781 |
Mar 15, 2024 | 26.93 | 26.93 | 26.70 | 26.70 | 26.70 | 4,032 |
Mar 14, 2024 | 27.08 | 27.13 | 26.82 | 26.92 | 26.92 | 2,046 |
Mar 13, 2024 | 27.00 | 27.16 | 26.97 | 27.16 | 27.16 | 2,941 |
Mar 12, 2024 | 26.98 | 27.02 | 26.92 | 26.92 | 26.92 | 10,786 |
Mar 11, 2024 | 27.00 | 27.00 | 26.83 | 26.83 | 26.83 | 12,049 |
Mar 08, 2024 | 27.08 | 27.19 | 27.01 | 27.08 | 27.08 | 10,135 |
Mar 07, 2024 | 26.86 | 27.08 | 26.80 | 27.00 | 27.00 | 3,165 |
Mar 06, 2024 | 26.81 | 26.99 | 26.78 | 26.99 | 26.99 | 15,340 |
Mar 05, 2024 | 27.01 | 27.02 | 26.82 | 26.90 | 26.90 | 9,145 |
Mar 04, 2024 | 26.87 | 27.09 | 26.87 | 27.09 | 27.09 | 123,848 |
Mar 01, 2024 | 26.82 | 26.92 | 26.70 | 26.92 | 26.92 | 1,979 |
Feb 29, 2024 | 26.53 | 26.74 | 26.48 | 26.74 | 26.74 | 57,621 |
Feb 28, 2024 | 26.51 | 26.59 | 26.45 | 26.59 | 26.59 | 633 |
Feb 27, 2024 | 26.34 | 26.48 | 26.30 | 26.48 | 26.48 | 3,436 |
Feb 26, 2024 | 26.36 | 26.39 | 26.25 | 26.39 | 26.39 | 270 |
Feb 23, 2024 | 26.32 | 26.44 | 26.27 | 26.44 | 26.44 | 1,583 |
Feb 22, 2024 | 26.01 | 26.41 | 26.01 | 26.41 | 26.41 | 8,139 |
Feb 21, 2024 | 26.00 | 26.01 | 25.98 | 26.00 | 26.00 | 988 |
Feb 20, 2024 | 26.17 | 26.19 | 26.03 | 26.03 | 26.03 | 75,263 |
Feb 19, 2024 | 26.23 | 26.33 | 26.21 | 26.33 | 26.33 | 6,526 |
Feb 16, 2024 | 26.49 | 26.49 | 26.39 | 26.39 | 26.39 | 1,432 |
Feb 15, 2024 | 26.34 | 26.41 | 26.23 | 26.41 | 26.41 | 1,256 |
Feb 14, 2024 | 25.96 | 26.17 | 25.96 | 26.17 | 26.17 | 312 |
Feb 13, 2024 | 26.25 | 26.25 | 25.83 | 25.89 | 25.89 | 66,973 |
Feb 12, 2024 | 26.01 | 26.26 | 26.01 | 26.25 | 26.25 | 4,621 |
Feb 09, 2024 | 25.94 | 26.06 | 25.94 | 25.98 | 25.98 | 332 |
Feb 08, 2024 | 25.82 | 25.92 | 25.80 | 25.80 | 25.80 | 9,503 |
Feb 07, 2024 | 25.74 | 25.92 | 25.67 | 25.92 | 25.92 | 1,999 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |