Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.00 | 31.53 | 30.75 | 31.53 | 31.53 | 1,108 |
Jul 04, 2024 | 31.43 | 31.43 | 31.34 | 31.34 | 31.34 | 300 |
Jul 03, 2024 | 31.30 | 31.73 | 31.30 | 31.51 | 31.51 | 7,700 |
Jul 02, 2024 | 30.25 | 31.93 | 30.24 | 31.25 | 31.25 | 5,900 |
Jun 28, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 300 |
Jun 27, 2024 | 30.50 | 30.50 | 30.15 | 30.18 | 30.18 | 400 |
Jun 26, 2024 | 30.43 | 30.77 | 30.27 | 30.28 | 30.28 | 2,100 |
Jun 25, 2024 | 29.93 | 30.33 | 29.90 | 30.20 | 30.20 | 1,300 |
Jun 24, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 400 |
Jun 21, 2024 | 30.85 | 30.85 | 30.30 | 30.34 | 30.34 | 4,800 |
Jun 20, 2024 | 31.35 | 31.74 | 30.98 | 31.20 | 31.20 | 2,300 |
Jun 19, 2024 | 31.41 | 31.41 | 31.29 | 31.31 | 31.31 | 1,300 |
Jun 18, 2024 | 31.15 | 31.25 | 31.15 | 31.25 | 31.25 | 1,600 |
Jun 17, 2024 | 30.08 | 31.23 | 30.00 | 31.23 | 31.23 | 1,500 |
Jun 14, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 200 |
Jun 13, 2024 | 30.40 | 30.45 | 30.30 | 30.45 | 30.45 | 600 |
Jun 12, 2024 | 29.29 | 30.20 | 29.29 | 29.95 | 29.95 | 23,200 |
Jun 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 200 |
Jun 10, 2024 | 28.40 | 28.91 | 28.40 | 28.85 | 28.85 | 700 |
Jun 07, 2024 | 28.40 | 29.29 | 28.40 | 28.56 | 28.56 | 2,200 |
Jun 06, 2024 | 28.90 | 28.90 | 28.85 | 28.85 | 28.85 | 500 |
Jun 05, 2024 | 28.15 | 28.24 | 28.15 | 28.24 | 28.24 | 500 |
Jun 04, 2024 | 27.07 | 27.23 | 27.07 | 27.23 | 27.23 | 2,400 |
Jun 03, 2024 | 27.70 | 27.70 | 26.96 | 26.96 | 26.96 | 1,700 |
May 31, 2024 | 27.92 | 27.92 | 26.60 | 26.60 | 26.60 | 1,200 |
May 30, 2024 | 27.48 | 27.48 | 27.40 | 27.40 | 27.40 | 4,100 |
May 29, 2024 | 27.78 | 27.78 | 27.73 | 27.73 | 27.73 | 400 |
May 28, 2024 | 28.06 | 28.06 | 27.96 | 27.96 | 27.96 | 300 |
May 27, 2024 | 27.80 | 27.90 | 27.80 | 27.81 | 27.81 | 600 |
May 24, 2024 | 27.51 | 27.60 | 27.51 | 27.60 | 27.60 | 500 |
May 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
May 22, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 200 |
May 21, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1,500 |
May 17, 2024 | 26.84 | 26.84 | 26.50 | 26.50 | 26.50 | 1,400 |
May 16, 2024 | 26.68 | 26.71 | 26.68 | 26.71 | 26.71 | 200 |
May 15, 2024 | 26.17 | 26.70 | 26.17 | 26.70 | 26.70 | 1,600 |
May 14, 2024 | 25.35 | 25.66 | 25.35 | 25.66 | 25.66 | 600 |
May 13, 2024 | 25.40 | 25.40 | 25.22 | 25.23 | 25.23 | 1,000 |
May 10, 2024 | 25.66 | 25.66 | 25.16 | 25.16 | 25.16 | 700 |
May 09, 2024 | 25.16 | 25.52 | 25.16 | 25.52 | 25.52 | 500 |
May 08, 2024 | 25.36 | 25.48 | 25.36 | 25.48 | 25.48 | 1,700 |
May 07, 2024 | 25.78 | 25.78 | 25.52 | 25.52 | 25.52 | 1,500 |
May 06, 2024 | 26.00 | 26.00 | 25.83 | 25.97 | 25.97 | 4,300 |
May 03, 2024 | 25.35 | 25.35 | 25.25 | 25.25 | 25.25 | 2,400 |
May 02, 2024 | 24.50 | 24.83 | 24.50 | 24.83 | 24.83 | 500 |
May 01, 2024 | 24.45 | 24.45 | 24.21 | 24.21 | 24.21 | 200 |
Apr 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
Apr 29, 2024 | 26.09 | 26.09 | 25.75 | 25.83 | 25.83 | 900 |
Apr 26, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 400 |
Apr 25, 2024 | 25.43 | 25.45 | 25.00 | 25.45 | 25.45 | 1,800 |
Apr 24, 2024 | 26.11 | 26.11 | 25.69 | 25.69 | 25.69 | 500 |
Apr 23, 2024 | 25.05 | 25.76 | 25.05 | 25.76 | 25.76 | 2,200 |
Apr 22, 2024 | 24.36 | 25.11 | 24.32 | 25.11 | 25.11 | 1,400 |
Apr 19, 2024 | 24.59 | 24.68 | 24.49 | 24.49 | 24.49 | 800 |
Apr 18, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 24.50 | 400 |
Apr 17, 2024 | 24.68 | 24.68 | 24.59 | 24.59 | 24.59 | 1,700 |
Apr 16, 2024 | 25.04 | 25.04 | 24.67 | 24.72 | 24.72 | 800 |
Apr 15, 2024 | 25.94 | 25.94 | 24.92 | 24.92 | 24.92 | 400 |
Apr 12, 2024 | 25.98 | 25.98 | 25.77 | 25.77 | 25.77 | 700 |
Apr 11, 2024 | 26.52 | 26.58 | 26.16 | 26.58 | 26.58 | 800 |
Apr 10, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Apr 09, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Apr 08, 2024 | 27.63 | 27.63 | 26.95 | 26.95 | 26.95 | 1,300 |
Apr 05, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 300 |
Apr 04, 2024 | 27.44 | 27.44 | 26.72 | 26.72 | 26.72 | 400 |
Apr 03, 2024 | 26.57 | 27.15 | 26.57 | 27.15 | 27.15 | 500 |
Apr 02, 2024 | 27.33 | 27.33 | 26.80 | 26.80 | 26.80 | 4,200 |
Apr 01, 2024 | 28.13 | 28.50 | 27.90 | 27.90 | 27.90 | 900 |
Mar 28, 2024 | 27.96 | 28.33 | 27.95 | 28.33 | 28.33 | 1,700 |
Mar 27, 2024 | 28.10 | 28.10 | 27.65 | 28.05 | 28.05 | 2,100 |
Mar 26, 2024 | 28.55 | 28.55 | 28.06 | 28.06 | 28.06 | 300 |
Mar 25, 2024 | 27.49 | 28.50 | 27.49 | 28.44 | 28.44 | 900 |
Mar 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 21, 2024 | 28.48 | 28.48 | 28.04 | 28.15 | 28.15 | 1,500 |
Mar 20, 2024 | 26.82 | 27.04 | 26.52 | 27.01 | 27.01 | 500 |
Mar 19, 2024 | 26.33 | 26.39 | 26.00 | 26.38 | 26.38 | 2,400 |
Mar 18, 2024 | 27.25 | 27.25 | 26.89 | 26.89 | 26.89 | 2,300 |
Mar 15, 2024 | 26.95 | 26.95 | 26.93 | 26.93 | 26.93 | 900 |
Mar 14, 2024 | 26.45 | 26.45 | 26.38 | 26.38 | 26.38 | 500 |
Mar 13, 2024 | 27.62 | 27.62 | 27.50 | 27.50 | 27.50 | 200 |
Mar 12, 2024 | 27.08 | 27.39 | 27.00 | 27.37 | 27.37 | 3,800 |
Mar 11, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
Mar 08, 2024 | 28.90 | 29.14 | 28.42 | 28.42 | 28.42 | 3,200 |
Mar 07, 2024 | 28.46 | 28.87 | 28.46 | 28.86 | 28.86 | 3,000 |
Mar 06, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 400 |
Mar 05, 2024 | 28.65 | 28.65 | 27.79 | 27.83 | 27.83 | 5,700 |
Mar 04, 2024 | 29.00 | 29.18 | 28.59 | 28.84 | 28.84 | 7,900 |
Mar 01, 2024 | 27.79 | 28.10 | 27.71 | 28.10 | 28.10 | 3,800 |
Feb 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
Feb 28, 2024 | 28.06 | 28.22 | 27.55 | 27.73 | 27.73 | 4,500 |
Feb 27, 2024 | 28.97 | 28.97 | 27.90 | 28.08 | 28.08 | 11,400 |
Feb 26, 2024 | 26.68 | 28.26 | 26.68 | 28.26 | 28.26 | 6,800 |
Feb 23, 2024 | 26.99 | 26.99 | 26.32 | 26.51 | 26.51 | 1,700 |
Feb 22, 2024 | 26.81 | 27.07 | 26.81 | 26.99 | 26.99 | 1,500 |
Feb 21, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
Feb 20, 2024 | 26.85 | 26.85 | 26.02 | 26.55 | 26.55 | 3,200 |
Feb 16, 2024 | 28.10 | 28.10 | 27.11 | 27.11 | 27.11 | 2,600 |
Feb 15, 2024 | 27.87 | 28.43 | 27.50 | 27.54 | 27.54 | 4,000 |
Feb 14, 2024 | 27.15 | 27.65 | 27.15 | 27.65 | 27.65 | 2,200 |
Feb 13, 2024 | 26.00 | 26.21 | 25.75 | 25.80 | 25.80 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |