Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.67 | 30.09 | 29.63 | 29.72 | 29.72 | 77,731 |
Jul 01, 2024 | 29.85 | 30.11 | 29.77 | 29.83 | 29.83 | 14,663 |
Jun 28, 2024 | 30.25 | 30.41 | 29.93 | 30.00 | 30.00 | 18,167 |
Jun 27, 2024 | 29.83 | 30.22 | 29.77 | 30.17 | 30.17 | 27,060 |
Jun 26, 2024 | 29.63 | 29.82 | 29.30 | 29.75 | 29.75 | 83,727 |
Jun 25, 2024 | 29.85 | 30.06 | 29.72 | 29.76 | 29.76 | 10,558 |
Jun 24, 2024 | 29.98 | 30.25 | 29.97 | 29.98 | 29.98 | 13,898 |
Jun 21, 2024 | 30.23 | 30.56 | 29.77 | 29.89 | 29.89 | 56,865 |
Jun 20, 2024 | 29.84 | 30.45 | 29.70 | 30.16 | 30.16 | 53,298 |
Jun 19, 2024 | 29.47 | 29.48 | 29.32 | 29.66 | 29.66 | 5,404 |
Jun 18, 2024 | 29.05 | 29.46 | 28.90 | 29.25 | 29.25 | 23,631 |
Jun 17, 2024 | 28.88 | 29.19 | 28.87 | 28.91 | 28.91 | 18,845 |
Jun 14, 2024 | 28.99 | 29.46 | 28.93 | 28.98 | 28.98 | 49,386 |
Jun 13, 2024 | 29.35 | 29.51 | 29.01 | 28.92 | 28.92 | 41,213 |
Jun 12, 2024 | 29.40 | 29.95 | 29.34 | 29.73 | 29.73 | 45,620 |
Jun 11, 2024 | 29.49 | 29.61 | 29.28 | 29.31 | 29.31 | 27,262 |
Jun 10, 2024 | 29.51 | 29.82 | 29.25 | 29.37 | 29.37 | 36,970 |
Jun 07, 2024 | 31.16 | 31.29 | 29.63 | 29.63 | 29.63 | 103,359 |
Jun 06, 2024 | 30.43 | 30.98 | 30.31 | 31.02 | 31.02 | 21,439 |
Jun 05, 2024 | 29.93 | 30.09 | 29.67 | 30.08 | 30.08 | 22,867 |
Jun 04, 2024 | 30.67 | 30.72 | 29.56 | 29.74 | 29.74 | 18,606 |
Jun 03, 2024 | 30.71 | 30.98 | 30.68 | 30.90 | 30.90 | 29,941 |
May 31, 2024 | 31.06 | 31.37 | 30.59 | 30.64 | 30.64 | 37,751 |
May 30, 2024 | 30.53 | 31.23 | 30.48 | 31.06 | 31.06 | 11,060 |
May 29, 2024 | 31.36 | 31.39 | 30.96 | 30.97 | 30.97 | 20,633 |
May 28, 2024 | 31.62 | 31.62 | 31.08 | 31.35 | 31.35 | 41,756 |
May 24, 2024 | 30.70 | 30.91 | 30.60 | 30.82 | 30.82 | 21,128 |
May 23, 2024 | 30.80 | 31.01 | 30.54 | 30.70 | 30.70 | 34,595 |
May 22, 2024 | 31.94 | 32.05 | 31.21 | 31.33 | 31.33 | 34,761 |
May 21, 2024 | 32.22 | 32.42 | 32.03 | 32.35 | 32.35 | 24,695 |
May 20, 2024 | 32.58 | 32.82 | 32.00 | 32.57 | 32.57 | 38,519 |
May 17, 2024 | 31.90 | 32.23 | 31.35 | 31.94 | 31.94 | 37,952 |
May 16, 2024 | 31.36 | 31.53 | 31.04 | 31.59 | 31.59 | 27,901 |
May 15, 2024 | 31.34 | 31.77 | 30.94 | 31.64 | 31.64 | 50,064 |
May 14, 2024 | 31.08 | 31.29 | 30.83 | 31.15 | 31.15 | 27,189 |
May 13, 2024 | 30.95 | 31.31 | 30.78 | 30.77 | 30.77 | 30,690 |
May 10, 2024 | 31.65 | 31.91 | 31.35 | 31.49 | 31.49 | 77,788 |
May 09, 2024 | 30.60 | 31.22 | 28.05 | 31.20 | 31.20 | 57,048 |
May 08, 2024 | 30.33 | 30.68 | 30.12 | 30.57 | 30.57 | 31,832 |
May 07, 2024 | 29.93 | 30.32 | 29.93 | 30.53 | 30.53 | 81,826 |
May 03, 2024 | 29.61 | 29.92 | 29.38 | 29.42 | 29.42 | 71,118 |
May 02, 2024 | 29.79 | 29.95 | 29.40 | 29.79 | 29.79 | 32,820 |
May 01, 2024 | 29.48 | 30.00 | 28.54 | 29.67 | 29.67 | 33,411 |
Apr 30, 2024 | 30.48 | 30.51 | 29.67 | 29.69 | 29.69 | 45,638 |
Apr 29, 2024 | 30.66 | 30.93 | 30.50 | 30.83 | 30.83 | 23,400 |
Apr 26, 2024 | 30.30 | 31.02 | 30.30 | 30.70 | 30.70 | 63,065 |
Apr 25, 2024 | 29.53 | 30.29 | 29.43 | 30.05 | 30.05 | 26,687 |
Apr 24, 2024 | 29.51 | 29.63 | 29.28 | 29.57 | 29.57 | 20,543 |
Apr 23, 2024 | 29.19 | 29.47 | 28.65 | 29.42 | 29.42 | 53,895 |
Apr 22, 2024 | 29.87 | 30.00 | 29.35 | 29.39 | 29.39 | 25,207 |
Apr 19, 2024 | 30.25 | 30.63 | 30.02 | 30.61 | 30.61 | 27,431 |
Apr 18, 2024 | 30.11 | 30.30 | 29.95 | 30.23 | 30.23 | 16,657 |
Apr 17, 2024 | 29.49 | 30.26 | 29.48 | 30.08 | 30.08 | 25,974 |
Apr 16, 2024 | 29.67 | 29.73 | 28.98 | 29.39 | 29.39 | 94,688 |
Apr 15, 2024 | 30.45 | 30.56 | 29.01 | 29.75 | 29.75 | 80,371 |
Apr 12, 2024 | 30.98 | 31.88 | 30.86 | 31.15 | 31.15 | 43,462 |
Apr 11, 2024 | 30.20 | 30.25 | 29.84 | 29.90 | 29.90 | 21,011 |
Apr 10, 2024 | 30.19 | 30.19 | 29.23 | 29.85 | 29.85 | 67,748 |
Apr 09, 2024 | 29.95 | 30.41 | 29.81 | 30.41 | 30.41 | 52,728 |
Apr 08, 2024 | 30.07 | 30.23 | 29.34 | 29.54 | 29.54 | 55,127 |
Apr 05, 2024 | 28.96 | 29.72 | 28.84 | 29.55 | 29.55 | 42,537 |
Apr 04, 2024 | 29.12 | 29.22 | 28.66 | 29.08 | 29.08 | 233,116 |
Apr 03, 2024 | 28.57 | 29.01 | 28.48 | 28.95 | 28.95 | 18,012 |
Apr 02, 2024 | 28.46 | 28.84 | 28.41 | 28.36 | 28.36 | 86,683 |
Mar 28, 2024 | 27.36 | 27.80 | 27.16 | 27.86 | 27.86 | 24,518 |
Mar 27, 2024 | 26.36 | 27.06 | 26.36 | 26.92 | 26.92 | 8,245 |
Mar 26, 2024 | 26.40 | 26.84 | 26.25 | 26.89 | 26.89 | 13,132 |
Mar 25, 2024 | 26.29 | 26.68 | 26.17 | 26.47 | 26.47 | 23,629 |
Mar 22, 2024 | 26.32 | 26.45 | 26.13 | 26.23 | 26.23 | 5,687 |
Mar 21, 2024 | 26.57 | 26.96 | 26.29 | 26.40 | 26.40 | 55,092 |
Mar 20, 2024 | 25.40 | 25.85 | 25.35 | 25.44 | 25.44 | 3,251 |
Mar 19, 2024 | 25.98 | 25.99 | 25.49 | 25.62 | 25.62 | 20,233 |
Mar 18, 2024 | 25.95 | 26.11 | 25.89 | 26.07 | 26.07 | 6,417 |
Mar 15, 2024 | 26.20 | 26.20 | 25.90 | 26.08 | 26.08 | 10,973 |
Mar 14, 2024 | 26.28 | 26.38 | 25.95 | 26.03 | 26.03 | 24,636 |
Mar 13, 2024 | 25.67 | 26.34 | 25.67 | 26.35 | 26.35 | 16,981 |
Mar 12, 2024 | 26.03 | 26.17 | 25.52 | 25.67 | 25.67 | 15,179 |
Mar 11, 2024 | 25.78 | 26.26 | 25.56 | 26.39 | 26.39 | 28,510 |
Mar 08, 2024 | 25.81 | 26.02 | 25.44 | 25.60 | 25.60 | 27,744 |
Mar 07, 2024 | 25.62 | 25.98 | 25.61 | 25.70 | 25.70 | 51,917 |
Mar 06, 2024 | 25.08 | 25.70 | 25.08 | 25.63 | 25.63 | 48,376 |
Mar 05, 2024 | 24.96 | 25.48 | 24.87 | 26.08 | 26.08 | 32,498 |
Mar 04, 2024 | 24.05 | 24.86 | 24.05 | 24.72 | 24.72 | 37,452 |
Mar 01, 2024 | 23.25 | 23.87 | 23.15 | 23.87 | 23.87 | 28,196 |
Feb 29, 2024 | 22.80 | 23.36 | 22.70 | 23.26 | 23.26 | 30,207 |
Feb 28, 2024 | 22.66 | 22.82 | 22.65 | 22.65 | 22.65 | 18,241 |
Feb 27, 2024 | 23.01 | 23.09 | 22.91 | 22.93 | 22.93 | 11,303 |
Feb 26, 2024 | 23.27 | 23.31 | 22.86 | 22.90 | 22.90 | 17,822 |
Feb 23, 2024 | 23.00 | 23.15 | 22.87 | 23.11 | 23.11 | 10,146 |
Feb 22, 2024 | 23.67 | 23.74 | 23.10 | 23.10 | 23.10 | 39,935 |
Feb 21, 2024 | 23.86 | 23.86 | 23.30 | 23.47 | 23.47 | 3,812 |
Feb 20, 2024 | 23.78 | 24.02 | 23.65 | 23.75 | 23.75 | 11,084 |
Feb 19, 2024 | 23.86 | 23.86 | 23.71 | 23.78 | 23.78 | 3,459 |
Feb 16, 2024 | 23.84 | 23.96 | 23.56 | 23.75 | 23.75 | 58,630 |
Feb 15, 2024 | 23.17 | 23.87 | 23.08 | 23.52 | 23.52 | 16,003 |
Feb 14, 2024 | 23.16 | 23.18 | 22.97 | 23.10 | 23.10 | 37,015 |
Feb 13, 2024 | 24.06 | 24.13 | 22.97 | 22.92 | 22.92 | 8,473 |
Feb 12, 2024 | 23.76 | 23.89 | 23.72 | 23.95 | 23.95 | 4,452 |
Feb 09, 2024 | 24.00 | 24.07 | 23.58 | 23.64 | 23.64 | 3,636 |
Feb 08, 2024 | 24.17 | 24.20 | 24.00 | 24.16 | 24.16 | 1,560 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |