Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 28.71 | 28.80 | 28.67 | 28.68 | 28.68 | 18,900 |
Jun 21, 2024 | 28.63 | 28.63 | 28.40 | 28.51 | 28.51 | 3,500 |
Jun 20, 2024 | 28.34 | 28.75 | 28.34 | 28.71 | 28.71 | 19,200 |
Jun 18, 2024 | 28.14 | 28.36 | 28.14 | 28.34 | 28.34 | 6,700 |
Jun 17, 2024 | 27.85 | 28.16 | 27.85 | 28.05 | 28.05 | 13,200 |
Jun 14, 2024 | 28.04 | 28.07 | 27.80 | 28.00 | 28.00 | 19,300 |
Jun 13, 2024 | 28.26 | 28.26 | 28.05 | 28.26 | 28.26 | 12,700 |
Jun 12, 2024 | 28.54 | 28.54 | 28.33 | 28.45 | 28.45 | 12,300 |
Jun 11, 2024 | 28.35 | 28.40 | 28.14 | 28.35 | 28.35 | 23,700 |
Jun 10, 2024 | 28.09 | 28.62 | 28.09 | 28.57 | 28.57 | 7,500 |
Jun 07, 2024 | 28.44 | 28.51 | 28.18 | 28.18 | 28.18 | 12,200 |
Jun 06, 2024 | 28.75 | 28.80 | 28.55 | 28.80 | 28.80 | 14,700 |
Jun 05, 2024 | 28.64 | 28.72 | 28.44 | 28.68 | 28.68 | 23,000 |
Jun 04, 2024 | 28.72 | 28.96 | 28.18 | 28.43 | 28.43 | 20,200 |
Jun 03, 2024 | 29.41 | 29.41 | 28.72 | 28.94 | 28.94 | 36,400 |
May 31, 2024 | 29.22 | 29.40 | 28.93 | 29.30 | 29.30 | 19,800 |
May 30, 2024 | 29.01 | 29.23 | 29.01 | 29.21 | 29.21 | 31,100 |
May 29, 2024 | 29.36 | 29.36 | 28.97 | 28.98 | 28.98 | 77,500 |
May 28, 2024 | 29.49 | 29.66 | 29.36 | 29.53 | 29.53 | 16,700 |
May 24, 2024 | 29.30 | 29.57 | 29.23 | 29.41 | 29.41 | 49,400 |
May 23, 2024 | 29.48 | 29.48 | 29.03 | 29.07 | 29.07 | 99,800 |
May 22, 2024 | 29.67 | 29.67 | 29.27 | 29.35 | 29.35 | 17,100 |
May 21, 2024 | 29.65 | 29.85 | 29.65 | 29.83 | 29.83 | 4,200 |
May 20, 2024 | 29.79 | 29.86 | 29.69 | 29.80 | 29.80 | 5,100 |
May 17, 2024 | 29.39 | 29.65 | 29.39 | 29.65 | 29.65 | 12,700 |
May 16, 2024 | 29.64 | 29.64 | 29.34 | 29.34 | 29.34 | 3,600 |
May 15, 2024 | 29.68 | 29.70 | 29.45 | 29.68 | 29.68 | 3,700 |
May 14, 2024 | 29.43 | 29.52 | 29.39 | 29.51 | 29.51 | 6,700 |
May 13, 2024 | 29.52 | 29.58 | 29.21 | 29.23 | 29.23 | 7,200 |
May 10, 2024 | 29.68 | 29.68 | 29.37 | 29.39 | 29.39 | 8,200 |
May 09, 2024 | 29.02 | 29.51 | 28.98 | 29.50 | 29.50 | 4,700 |
May 08, 2024 | 28.76 | 28.97 | 28.72 | 28.93 | 28.93 | 41,100 |
May 07, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 28.84 | 1,800 |
May 06, 2024 | 28.71 | 28.72 | 28.69 | 28.69 | 28.69 | 1,800 |
May 03, 2024 | 28.20 | 28.35 | 28.20 | 28.34 | 28.34 | 2,100 |
May 02, 2024 | 28.05 | 28.06 | 28.05 | 28.06 | 28.06 | 200 |
May 01, 2024 | 27.93 | 28.18 | 27.78 | 27.82 | 27.82 | 12,600 |
Apr 30, 2024 | 28.42 | 28.42 | 27.91 | 27.91 | 27.91 | 4,700 |
Apr 29, 2024 | 28.43 | 28.70 | 28.43 | 28.66 | 28.66 | 900 |
Apr 26, 2024 | 28.34 | 28.41 | 28.19 | 28.38 | 28.38 | 5,200 |
Apr 25, 2024 | 27.88 | 28.33 | 27.88 | 28.33 | 28.33 | 2,700 |
Apr 24, 2024 | 27.99 | 27.99 | 27.81 | 27.99 | 27.99 | 6,300 |
Apr 23, 2024 | 27.78 | 28.04 | 27.78 | 28.03 | 28.03 | 3,800 |
Apr 22, 2024 | 27.58 | 27.90 | 27.58 | 27.84 | 27.84 | 1,800 |
Apr 19, 2024 | 27.99 | 28.01 | 27.82 | 27.94 | 27.94 | 1,300 |
Apr 18, 2024 | 27.88 | 28.11 | 27.83 | 27.90 | 27.90 | 3,100 |
Apr 17, 2024 | 28.00 | 28.01 | 27.75 | 27.86 | 27.86 | 2,400 |
Apr 16, 2024 | 27.77 | 27.87 | 27.50 | 27.79 | 27.79 | 1,700 |
Apr 15, 2024 | 28.53 | 28.53 | 27.87 | 27.92 | 27.92 | 5,000 |
Apr 12, 2024 | 28.90 | 28.90 | 28.15 | 28.18 | 28.18 | 6,800 |
Apr 11, 2024 | 28.47 | 28.73 | 28.40 | 28.67 | 28.67 | 1,400 |
Apr 10, 2024 | 28.00 | 28.67 | 28.00 | 28.64 | 28.64 | 6,400 |
Apr 09, 2024 | 28.67 | 28.67 | 28.40 | 28.55 | 28.55 | 1,400 |
Apr 08, 2024 | 28.76 | 28.76 | 28.59 | 28.60 | 28.60 | 1,800 |
Apr 05, 2024 | 28.31 | 28.74 | 28.31 | 28.74 | 28.74 | 1,200 |
Apr 04, 2024 | 28.66 | 28.67 | 28.26 | 28.28 | 28.28 | 3,200 |
Apr 03, 2024 | 28.34 | 28.49 | 28.34 | 28.48 | 28.48 | 2,700 |
Apr 02, 2024 | 28.02 | 28.18 | 28.02 | 28.18 | 28.18 | 1,500 |
Apr 01, 2024 | 28.00 | 28.04 | 27.91 | 28.02 | 28.02 | 2,700 |
Mar 28, 2024 | 27.76 | 27.87 | 27.69 | 27.85 | 27.85 | 2,900 |
Mar 27, 2024 | 27.27 | 27.52 | 27.27 | 27.52 | 27.52 | 800 |
Mar 26, 2024 | 27.45 | 27.50 | 27.12 | 27.14 | 27.14 | 3,400 |
Mar 25, 2024 | 27.31 | 27.38 | 27.28 | 27.29 | 27.29 | 2,200 |
Mar 22, 2024 | 27.07 | 27.08 | 27.03 | 27.08 | 27.08 | 2,500 |
Mar 21, 2024 | 27.21 | 27.24 | 27.09 | 27.13 | 27.13 | 1,800 |
Mar 20, 2024 | 26.64 | 27.05 | 26.64 | 27.01 | 27.01 | 2,500 |
Mar 19, 2024 | 26.57 | 26.65 | 26.48 | 26.65 | 26.65 | 117,500 |
Mar 18, 2024 | 26.54 | 26.67 | 26.42 | 26.59 | 26.59 | 3,000 |
Mar 15, 2024 | 26.40 | 26.60 | 26.32 | 26.46 | 26.46 | 9,300 |
Mar 14, 2024 | 26.34 | 26.34 | 26.16 | 26.29 | 26.29 | 2,600 |
Mar 13, 2024 | 26.41 | 26.48 | 26.32 | 26.32 | 26.32 | 7,300 |
Mar 12, 2024 | 25.95 | 26.15 | 25.95 | 26.15 | 26.15 | 800 |
Mar 11, 2024 | 26.09 | 26.19 | 26.02 | 26.19 | 26.19 | 5,600 |
Mar 08, 2024 | 26.65 | 26.65 | 26.08 | 26.16 | 26.16 | 4,100 |
Mar 07, 2024 | 26.35 | 26.49 | 26.35 | 26.49 | 26.49 | 2,900 |
Mar 06, 2024 | 26.08 | 26.23 | 26.08 | 26.16 | 26.16 | 600 |
Mar 05, 2024 | 26.27 | 26.27 | 25.82 | 25.98 | 25.98 | 3,900 |
Mar 04, 2024 | 26.05 | 26.05 | 25.76 | 25.84 | 25.84 | 4,600 |
Mar 01, 2024 | 25.52 | 25.74 | 25.47 | 25.74 | 25.74 | 5,800 |
Feb 29, 2024 | 25.45 | 25.45 | 25.28 | 25.44 | 25.44 | 5,000 |
Feb 28, 2024 | 25.13 | 25.34 | 25.13 | 25.34 | 25.34 | 2,700 |
Feb 27, 2024 | 24.45 | 25.02 | 24.45 | 25.02 | 25.02 | 2,900 |
Feb 26, 2024 | 24.57 | 24.70 | 24.57 | 24.66 | 24.66 | 4,200 |
Feb 23, 2024 | 24.57 | 24.69 | 24.52 | 24.67 | 24.67 | 6,500 |
Feb 22, 2024 | 24.58 | 24.71 | 24.56 | 24.60 | 24.60 | 4,900 |
Feb 21, 2024 | 24.51 | 24.58 | 24.51 | 24.57 | 24.57 | 4,300 |
Feb 20, 2024 | 24.64 | 24.65 | 24.46 | 24.50 | 24.50 | 4,000 |
Feb 16, 2024 | 24.73 | 24.81 | 24.70 | 24.70 | 24.70 | 2,700 |
Feb 15, 2024 | 24.65 | 24.65 | 24.54 | 24.65 | 24.65 | 3,800 |
Feb 14, 2024 | 24.35 | 24.43 | 24.22 | 24.35 | 24.35 | 15,600 |
Feb 13, 2024 | 24.55 | 24.55 | 24.12 | 24.23 | 24.23 | 6,600 |
Feb 12, 2024 | 24.68 | 24.82 | 24.65 | 24.77 | 24.77 | 2,600 |
Feb 09, 2024 | 24.85 | 24.85 | 24.60 | 24.67 | 24.67 | 2,600 |
Feb 08, 2024 | 25.30 | 25.30 | 24.79 | 24.79 | 24.79 | 5,700 |
Feb 07, 2024 | 25.03 | 25.04 | 24.93 | 25.04 | 25.04 | 1,900 |
Feb 06, 2024 | 24.84 | 25.00 | 24.84 | 24.97 | 24.97 | 2,500 |
Feb 05, 2024 | 25.00 | 25.00 | 24.59 | 24.71 | 24.71 | 4,000 |
Feb 02, 2024 | 25.10 | 25.19 | 24.90 | 25.04 | 25.04 | 6,800 |
Feb 01, 2024 | 24.92 | 25.21 | 24.92 | 25.21 | 25.21 | 14,300 |
Jan 31, 2024 | 24.94 | 24.94 | 24.72 | 24.72 | 24.72 | 2,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |