Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 31.05 | 31.18 | 31.04 | 31.16 | 31.16 | 2,900 |
Jun 13, 2024 | 30.94 | 30.94 | 30.67 | 30.73 | 30.73 | 8,600 |
Jun 12, 2024 | 31.04 | 31.20 | 30.96 | 30.96 | 30.96 | 4,100 |
Jun 11, 2024 | 30.88 | 30.90 | 30.77 | 30.89 | 30.89 | 3,600 |
Jun 10, 2024 | 30.79 | 30.89 | 30.73 | 30.83 | 30.83 | 8,900 |
Jun 07, 2024 | 31.26 | 31.26 | 30.56 | 30.56 | 30.56 | 6,900 |
Jun 06, 2024 | 31.51 | 31.72 | 31.51 | 31.65 | 31.65 | 2,300 |
Jun 05, 2024 | 31.29 | 31.48 | 31.29 | 31.41 | 31.41 | 3,600 |
Jun 04, 2024 | 31.33 | 31.33 | 30.95 | 31.05 | 31.05 | 7,200 |
Jun 03, 2024 | 31.19 | 31.35 | 31.13 | 31.31 | 31.31 | 2,400 |
May 31, 2024 | 31.28 | 31.28 | 31.06 | 31.06 | 31.06 | 1,300 |
May 30, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 100 |
May 29, 2024 | 31.52 | 31.52 | 31.18 | 31.18 | 31.18 | 2,400 |
May 28, 2024 | 31.42 | 31.47 | 31.42 | 31.47 | 31.47 | 5,900 |
May 24, 2024 | 31.15 | 31.19 | 31.14 | 31.14 | 31.14 | 700 |
May 23, 2024 | 31.16 | 31.16 | 31.10 | 31.11 | 31.11 | 1,600 |
May 22, 2024 | 32.24 | 32.24 | 31.75 | 31.75 | 31.75 | 500 |
May 21, 2024 | 32.39 | 32.43 | 32.30 | 32.34 | 32.34 | 1,100 |
May 20, 2024 | 32.25 | 32.50 | 32.25 | 32.39 | 32.39 | 3,200 |
May 17, 2024 | 32.09 | 32.24 | 32.09 | 32.24 | 32.24 | 600 |
May 16, 2024 | 31.74 | 31.76 | 31.74 | 31.76 | 31.76 | 300 |
May 15, 2024 | 31.60 | 31.87 | 31.60 | 31.87 | 31.87 | 1,700 |
May 14, 2024 | 31.37 | 31.47 | 31.37 | 31.47 | 31.47 | 2,800 |
May 13, 2024 | 31.36 | 31.36 | 31.21 | 31.21 | 31.21 | 4,400 |
May 10, 2024 | 31.61 | 31.61 | 31.56 | 31.56 | 31.56 | 300 |
May 09, 2024 | 30.99 | 31.30 | 30.99 | 31.30 | 31.30 | 400 |
May 08, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 200 |
May 07, 2024 | 30.86 | 30.91 | 30.85 | 30.91 | 30.91 | 600 |
May 06, 2024 | 31.26 | 31.26 | 31.03 | 31.04 | 31.04 | 3,500 |
May 03, 2024 | 30.66 | 30.74 | 30.59 | 30.71 | 30.71 | 1,300 |
May 02, 2024 | 30.63 | 30.76 | 30.59 | 30.76 | 30.76 | 2,600 |
May 01, 2024 | 30.68 | 30.87 | 30.68 | 30.87 | 30.87 | 200 |
Apr 30, 2024 | 30.83 | 30.83 | 30.60 | 30.60 | 30.60 | 700 |
Apr 29, 2024 | 31.13 | 31.32 | 31.13 | 31.18 | 31.18 | 1,300 |
Apr 26, 2024 | 31.12 | 31.29 | 31.12 | 31.25 | 31.25 | 7,400 |
Apr 25, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 200 |
Apr 24, 2024 | 31.02 | 31.05 | 30.97 | 30.97 | 30.97 | 900 |
Apr 23, 2024 | 30.92 | 31.03 | 30.92 | 31.03 | 31.03 | 400 |
Apr 22, 2024 | 31.20 | 31.20 | 31.11 | 31.11 | 31.11 | 21,300 |
Apr 19, 2024 | 32.03 | 32.05 | 31.88 | 31.88 | 31.88 | 2,500 |
Apr 18, 2024 | 31.79 | 31.82 | 31.78 | 31.78 | 31.78 | 3,500 |
Apr 17, 2024 | 31.96 | 31.96 | 31.58 | 31.69 | 31.69 | 2,200 |
Apr 16, 2024 | 31.79 | 31.97 | 31.61 | 31.92 | 31.92 | 8,000 |
Apr 15, 2024 | 31.45 | 31.87 | 31.05 | 31.87 | 31.87 | 3,200 |
Apr 12, 2024 | 32.40 | 32.40 | 31.30 | 31.30 | 31.30 | 1,900 |
Apr 11, 2024 | 31.30 | 31.69 | 31.30 | 31.69 | 31.69 | 500 |
Apr 10, 2024 | 31.10 | 31.23 | 31.10 | 31.12 | 31.12 | 1,200 |
Apr 09, 2024 | 31.48 | 31.48 | 31.30 | 31.39 | 31.39 | 58,300 |
Apr 08, 2024 | 31.37 | 31.37 | 31.00 | 31.22 | 31.22 | 1,900 |
Apr 05, 2024 | 30.63 | 31.14 | 30.63 | 31.03 | 31.03 | 1,600 |
Apr 04, 2024 | 30.54 | 30.72 | 30.51 | 30.51 | 30.51 | 2,400 |
Apr 03, 2024 | 30.43 | 30.70 | 30.43 | 30.68 | 30.68 | 46,800 |
Apr 02, 2024 | 30.28 | 30.42 | 30.17 | 30.42 | 30.42 | 400 |
Apr 01, 2024 | 30.14 | 30.14 | 29.84 | 29.96 | 29.96 | 5,300 |
Mar 28, 2024 | 29.54 | 29.67 | 29.54 | 29.67 | 29.67 | 800 |
Mar 27, 2024 | 29.22 | 29.29 | 29.22 | 29.29 | 29.29 | 400 |
Mar 26, 2024 | 29.06 | 29.09 | 29.06 | 29.09 | 29.09 | 800 |
Mar 25, 2024 | 28.99 | 29.10 | 28.99 | 29.00 | 29.00 | 2,300 |
Mar 22, 2024 | 29.06 | 29.06 | 28.83 | 28.90 | 28.90 | 54,900 |
Mar 21, 2024 | 29.05 | 29.15 | 29.05 | 29.12 | 29.12 | 900 |
Mar 20, 2024 | 28.87 | 29.15 | 28.87 | 29.15 | 29.15 | 1,000 |
Mar 19, 2024 | 28.69 | 28.81 | 28.69 | 28.81 | 28.81 | 500 |
Mar 18, 2024 | 28.72 | 28.84 | 28.72 | 28.83 | 28.83 | 7,900 |
Mar 15, 2024 | 28.87 | 28.87 | 28.78 | 28.81 | 28.81 | 4,800 |
Mar 14, 2024 | 28.78 | 28.89 | 28.78 | 28.89 | 28.89 | 600 |
Mar 13, 2024 | 29.04 | 29.08 | 28.97 | 29.01 | 29.01 | 4,800 |
Mar 12, 2024 | 28.76 | 28.81 | 28.76 | 28.81 | 28.81 | 700 |
Mar 11, 2024 | 29.16 | 29.16 | 29.06 | 29.14 | 29.14 | 1,000 |
Mar 08, 2024 | 29.27 | 29.27 | 29.05 | 29.09 | 29.09 | 1,200 |
Mar 07, 2024 | 28.79 | 28.85 | 28.75 | 28.83 | 28.83 | 7,000 |
Mar 06, 2024 | 28.63 | 28.66 | 28.58 | 28.66 | 28.66 | 900 |
Mar 05, 2024 | 28.45 | 28.46 | 28.41 | 28.43 | 28.43 | 1,200 |
Mar 04, 2024 | 28.00 | 28.28 | 28.00 | 28.28 | 28.28 | 3,300 |
Mar 01, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
Feb 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
Feb 28, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 300 |
Feb 27, 2024 | 27.10 | 27.11 | 27.10 | 27.11 | 27.11 | 500 |
Feb 26, 2024 | 27.06 | 27.15 | 27.06 | 27.15 | 27.15 | 1,200 |
Feb 23, 2024 | 27.05 | 27.24 | 27.04 | 27.19 | 27.19 | 700 |
Feb 22, 2024 | 27.07 | 27.07 | 26.96 | 27.02 | 27.02 | 9,200 |
Feb 21, 2024 | 27.07 | 27.07 | 27.05 | 27.05 | 27.05 | 2,100 |
Feb 20, 2024 | 27.11 | 27.11 | 27.00 | 27.07 | 27.07 | 800 |
Feb 16, 2024 | 26.66 | 26.90 | 26.66 | 26.89 | 26.89 | 3,200 |
Feb 15, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
Feb 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
Feb 13, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 200 |
Feb 12, 2024 | 26.92 | 26.99 | 26.92 | 26.99 | 26.99 | 1,200 |
Feb 09, 2024 | 27.07 | 27.07 | 27.05 | 27.05 | 27.05 | 900 |
Feb 08, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
Feb 07, 2024 | 27.20 | 27.27 | 27.18 | 27.18 | 27.18 | 2,500 |
Feb 06, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 500 |
Feb 05, 2024 | 26.98 | 27.06 | 26.98 | 27.06 | 27.06 | 300 |
Feb 02, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 300 |
Feb 01, 2024 | 27.44 | 27.47 | 27.43 | 27.45 | 27.45 | 700 |
Jan 31, 2024 | 27.35 | 27.36 | 27.16 | 27.17 | 27.17 | 800 |
Jan 30, 2024 | 27.38 | 27.38 | 27.12 | 27.19 | 27.19 | 5,400 |
Jan 29, 2024 | 27.10 | 27.15 | 27.07 | 27.15 | 27.15 | 1,200 |
Jan 26, 2024 | 26.94 | 26.97 | 26.94 | 26.97 | 26.97 | 400 |
Jan 25, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
Jan 24, 2024 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |