Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 27.60 | 27.64 | 27.05 | 27.05 | 27.05 | - |
Jul 04, 2024 | 27.47 | 27.47 | 27.08 | 27.08 | 27.08 | - |
Jul 03, 2024 | 27.23 | 27.72 | 27.18 | 27.72 | 27.72 | - |
Jul 02, 2024 | 27.36 | 27.39 | 27.11 | 27.11 | 27.11 | - |
Jul 01, 2024 | 27.32 | 27.42 | 27.26 | 27.26 | 27.26 | - |
Jun 28, 2024 | 27.34 | 27.57 | 27.25 | 27.25 | 27.25 | - |
Jun 27, 2024 | 28.07 | 28.14 | 27.75 | 27.75 | 27.75 | - |
Jun 26, 2024 | 28.56 | 28.56 | 27.94 | 27.94 | 27.94 | - |
Jun 25, 2024 | 28.25 | 28.33 | 28.22 | 28.33 | 28.33 | - |
Jun 24, 2024 | 28.47 | 28.47 | 28.39 | 28.39 | 28.39 | - |
Jun 21, 2024 | 28.40 | 28.47 | 28.19 | 28.47 | 28.47 | - |
Jun 20, 2024 | 29.65 | 29.66 | 28.36 | 28.36 | 28.36 | - |
Jun 19, 2024 | 29.25 | 29.30 | 29.21 | 29.21 | 29.21 | - |
Jun 18, 2024 | 29.31 | 29.58 | 29.22 | 29.40 | 29.40 | - |
Jun 17, 2024 | 29.01 | 29.17 | 29.01 | 29.01 | 29.01 | - |
Jun 14, 2024 | 29.44 | 29.47 | 29.15 | 29.15 | 29.15 | - |
Jun 13, 2024 | 29.34 | 29.47 | 29.16 | 29.47 | 29.47 | - |
Jun 12, 2024 | 29.50 | 29.97 | 29.31 | 29.31 | 29.31 | - |
Jun 11, 2024 | 29.93 | 30.19 | 29.76 | 29.76 | 29.76 | - |
Jun 10, 2024 | 29.27 | 29.91 | 29.27 | 29.91 | 29.91 | - |
Jun 07, 2024 | 29.64 | 29.64 | 29.52 | 29.53 | 29.53 | - |
Jun 06, 2024 | 30.41 | 30.73 | 30.06 | 30.06 | 30.06 | - |
Jun 05, 2024 | 29.36 | 30.37 | 29.29 | 30.37 | 30.37 | - |
Jun 04, 2024 | 29.92 | 30.15 | 29.64 | 29.64 | 29.64 | - |
Jun 03, 2024 | 30.16 | 30.70 | 29.94 | 29.94 | 29.94 | - |
May 31, 2024 | 30.64 | 30.68 | 30.11 | 30.11 | 30.11 | - |
May 30, 2024 | 30.50 | 31.16 | 30.50 | 31.16 | 31.16 | - |
May 29, 2024 | 30.50 | 30.81 | 30.50 | 30.75 | 30.75 | - |
May 28, 2024 | 30.93 | 30.97 | 30.32 | 30.73 | 30.73 | - |
May 27, 2024 | 30.08 | 31.31 | 30.08 | 31.31 | 31.31 | - |
May 24, 2024 | 29.35 | 30.26 | 29.33 | 30.26 | 30.26 | - |
May 23, 2024 | 28.64 | 29.81 | 28.64 | 29.81 | 29.81 | - |
May 22, 2024 | 27.03 | 28.30 | 27.00 | 28.30 | 28.30 | - |
May 21, 2024 | 27.07 | 27.18 | 26.92 | 27.18 | 27.18 | - |
May 20, 2024 | 26.57 | 27.39 | 26.57 | 27.39 | 27.39 | - |
May 17, 2024 | 26.45 | 27.06 | 26.45 | 26.77 | 26.77 | - |
May 16, 2024 | 26.55 | 26.92 | 26.55 | 26.73 | 26.73 | - |
May 15, 2024 | 26.37 | 27.20 | 26.36 | 26.74 | 26.74 | - |
May 14, 2024 | 26.06 | 26.77 | 26.06 | 26.47 | 26.47 | - |
May 13, 2024 | 26.27 | 26.62 | 26.27 | 26.37 | 26.37 | - |
May 10, 2024 | 26.26 | 26.78 | 26.26 | 26.53 | 26.53 | - |
May 09, 2024 | 26.11 | 26.76 | 26.11 | 26.42 | 26.42 | - |
May 08, 2024 | 26.73 | 27.03 | 26.52 | 26.52 | 26.52 | - |
May 07, 2024 | 26.71 | 27.11 | 26.70 | 26.92 | 26.92 | - |
May 06, 2024 | 25.52 | 26.70 | 25.52 | 26.70 | 26.70 | - |
May 03, 2024 | 25.30 | 25.74 | 25.30 | 25.74 | 25.74 | - |
May 02, 2024 | 24.18 | 24.71 | 24.17 | 24.71 | 24.71 | - |
Apr 30, 2024 | 26.70 | 27.60 | 26.68 | 26.94 | 26.94 | - |
Apr 29, 2024 | 26.69 | 27.05 | 26.69 | 26.91 | 26.91 | - |
Apr 26, 2024 | 26.64 | 26.94 | 26.64 | 26.94 | 26.94 | - |
Apr 25, 2024 | 25.87 | 26.53 | 25.87 | 26.53 | 26.53 | - |
Apr 24, 2024 | 26.45 | 26.84 | 26.45 | 26.51 | 26.51 | - |
Apr 23, 2024 | 25.52 | 26.47 | 25.52 | 26.47 | 26.47 | - |
Apr 22, 2024 | 25.17 | 25.70 | 25.17 | 25.65 | 25.65 | - |
Apr 19, 2024 | 25.36 | 25.92 | 25.36 | 25.56 | 25.56 | - |
Apr 18, 2024 | 26.11 | 26.50 | 25.84 | 25.84 | 25.84 | - |
Apr 17, 2024 | 26.10 | 26.61 | 26.07 | 26.18 | 26.18 | - |
Apr 16, 2024 | 26.03 | 26.45 | 26.03 | 26.45 | 26.45 | - |
Apr 15, 2024 | 26.35 | 27.05 | 26.35 | 26.48 | 26.48 | - |
Apr 12, 2024 | 26.76 | 26.86 | 26.58 | 26.58 | 26.58 | - |
Apr 11, 2024 | 26.09 | 26.81 | 26.09 | 26.81 | 26.81 | - |
Apr 10, 2024 | 26.17 | 26.52 | 26.17 | 26.35 | 26.35 | - |
Apr 09, 2024 | 26.13 | 26.60 | 26.13 | 26.43 | 26.43 | - |
Apr 08, 2024 | 26.42 | 26.62 | 26.31 | 26.31 | 26.31 | - |
Apr 05, 2024 | 26.07 | 26.91 | 26.05 | 26.72 | 26.72 | - |
Apr 04, 2024 | 26.42 | 27.08 | 26.42 | 26.86 | 26.86 | - |
Apr 03, 2024 | 25.92 | 26.56 | 25.92 | 26.56 | 26.56 | - |
Apr 02, 2024 | 26.17 | 26.17 | 25.92 | 25.94 | 25.94 | - |
Mar 28, 2024 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - |
Mar 27, 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - |
Mar 26, 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | - |
Mar 25, 2024 | 26.00 | 26.60 | 26.00 | 26.20 | 26.20 | - |
Mar 22, 2024 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | - |
Mar 21, 2024 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | - |
Mar 20, 2024 | 24.50 | 24.90 | 24.50 | 24.70 | 24.70 | - |
Mar 19, 2024 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | - |
Mar 18, 2024 | 24.60 | 24.90 | 24.60 | 24.70 | 24.70 | - |
Mar 15, 2024 | 25.60 | 25.60 | 24.70 | 24.70 | 24.70 | - |
Mar 14, 2024 | 26.00 | 26.10 | 25.80 | 25.80 | 25.80 | - |
Mar 13, 2024 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | - |
Mar 12, 2024 | 26.20 | 26.40 | 26.20 | 26.30 | 26.30 | - |
Mar 11, 2024 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | - |
Mar 08, 2024 | 27.40 | 27.90 | 27.20 | 27.20 | 27.20 | - |
Mar 07, 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | - |
Mar 06, 2024 | 27.30 | 27.90 | 27.30 | 27.80 | 27.80 | - |
Mar 05, 2024 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | - |
Mar 04, 2024 | 26.30 | 27.30 | 26.30 | 27.30 | 27.30 | - |
Mar 01, 2024 | 25.70 | 26.60 | 25.70 | 26.60 | 26.60 | - |
Feb 29, 2024 | 25.30 | 25.90 | 25.20 | 25.80 | 25.80 | - |
Feb 28, 2024 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | - |
Feb 27, 2024 | 25.30 | 25.80 | 25.30 | 25.60 | 25.60 | - |
Feb 26, 2024 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | - |
Feb 23, 2024 | 25.40 | 25.90 | 25.40 | 25.60 | 25.60 | - |
Feb 22, 2024 | 25.10 | 25.70 | 25.10 | 25.60 | 25.60 | - |
Feb 21, 2024 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | - |
Feb 20, 2024 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | - |
Feb 19, 2024 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | - |
Feb 16, 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | - |
Feb 15, 2024 | 25.90 | 26.50 | 25.90 | 26.30 | 26.30 | - |
Feb 14, 2024 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |