Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.21 | 28.21 | 27.72 | 27.84 | 27.84 | 4,683 |
Jun 13, 2024 | 28.49 | 28.67 | 28.13 | 28.19 | 28.19 | 1,923 |
Jun 12, 2024 | 28.35 | 28.92 | 28.10 | 28.76 | 28.76 | 4,343 |
Jun 11, 2024 | 28.39 | 28.39 | 28.06 | 28.16 | 28.16 | 7,472 |
Jun 10, 2024 | 27.95 | 28.28 | 27.84 | 28.28 | 28.28 | 11,687 |
Jun 07, 2024 | 28.39 | 28.39 | 28.00 | 28.10 | 28.10 | 5,257 |
Jun 06, 2024 | 28.65 | 28.78 | 28.33 | 28.37 | 28.37 | 19,033 |
Jun 05, 2024 | 28.51 | 28.72 | 28.44 | 28.68 | 28.68 | 17,584 |
Jun 04, 2024 | 28.52 | 28.59 | 28.29 | 28.35 | 28.35 | 4,322 |
Jun 03, 2024 | 28.79 | 28.96 | 28.70 | 28.70 | 28.70 | 4,058 |
May 31, 2024 | 28.79 | 28.82 | 28.37 | 28.38 | 28.38 | 3,913 |
May 30, 2024 | 28.50 | 28.82 | 28.50 | 28.78 | 28.78 | 2,852 |
May 29, 2024 | 28.86 | 28.86 | 28.50 | 28.51 | 28.51 | 2,237 |
May 28, 2024 | 29.06 | 29.11 | 28.93 | 29.11 | 29.11 | 19,864 |
May 27, 2024 | 28.78 | 29.05 | 28.78 | 29.05 | 29.05 | 10,365 |
May 24, 2024 | 28.16 | 28.70 | 28.16 | 28.70 | 28.70 | 3,615 |
May 23, 2024 | 28.60 | 28.70 | 28.31 | 28.40 | 28.40 | 5,464 |
May 22, 2024 | 28.01 | 28.64 | 27.99 | 28.64 | 28.64 | 2,347 |
May 21, 2024 | 27.73 | 27.94 | 27.70 | 27.89 | 27.89 | 10,384 |
May 20, 2024 | 28.04 | 28.11 | 27.95 | 27.98 | 27.98 | 5,290 |
May 17, 2024 | 28.11 | 28.13 | 28.00 | 28.10 | 28.10 | 14,411 |
May 16, 2024 | 28.36 | 28.36 | 28.18 | 28.18 | 28.18 | 2,779 |
May 15, 2024 | 28.19 | 28.33 | 28.11 | 28.33 | 28.33 | 17,456 |
May 14, 2024 | 27.82 | 28.12 | 27.74 | 28.12 | 28.12 | 2,074 |
May 13, 2024 | 27.66 | 27.95 | 27.61 | 27.88 | 27.88 | 3,904 |
May 10, 2024 | 27.93 | 28.10 | 27.87 | 27.87 | 27.87 | 7,953 |
May 09, 2024 | 27.61 | 27.80 | 27.57 | 27.78 | 27.78 | 5,980 |
May 08, 2024 | 27.66 | 27.75 | 27.47 | 27.64 | 27.64 | 8,522 |
May 07, 2024 | 27.36 | 27.67 | 27.36 | 27.59 | 27.59 | 5,832 |
May 06, 2024 | 27.22 | 27.44 | 27.22 | 27.38 | 27.38 | 7,547 |
May 03, 2024 | 26.81 | 27.33 | 26.71 | 27.13 | 27.13 | 6,591 |
May 02, 2024 | 26.49 | 26.66 | 26.43 | 26.49 | 26.49 | 11,002 |
Apr 30, 2024 | 26.66 | 26.69 | 26.40 | 26.40 | 26.40 | 1,259 |
Apr 29, 2024 | 26.34 | 26.70 | 26.32 | 26.63 | 26.63 | 5,565 |
Apr 26, 2024 | 25.78 | 26.25 | 25.78 | 26.09 | 26.09 | 12,714 |
Apr 25, 2024 | 25.87 | 26.00 | 25.31 | 25.52 | 25.52 | 8,068 |
Apr 24, 2024 | 25.88 | 26.10 | 25.88 | 25.91 | 25.91 | 1,985 |
Apr 23, 2024 | 25.82 | 26.13 | 25.77 | 26.06 | 26.06 | 5,601 |
Apr 22, 2024 | 25.87 | 25.88 | 25.64 | 25.78 | 25.78 | 7,533 |
Apr 19, 2024 | 25.55 | 25.74 | 25.50 | 25.72 | 25.72 | 3,694 |
Apr 18, 2024 | 25.87 | 26.00 | 25.72 | 25.91 | 25.91 | 4,159 |
Apr 17, 2024 | 25.61 | 25.81 | 25.61 | 25.64 | 25.64 | 6,045 |
Apr 16, 2024 | 25.80 | 25.85 | 25.51 | 25.51 | 25.51 | 19,990 |
Apr 15, 2024 | 26.57 | 26.60 | 26.20 | 26.28 | 26.28 | 25,156 |
Apr 12, 2024 | 26.73 | 26.84 | 26.57 | 26.57 | 26.57 | 3,313 |
Apr 11, 2024 | 26.45 | 26.80 | 26.45 | 26.47 | 26.47 | 8,966 |
Apr 10, 2024 | 26.90 | 26.93 | 26.26 | 26.33 | 26.33 | 9,900 |
Apr 09, 2024 | 26.56 | 26.73 | 26.55 | 26.56 | 26.56 | 530 |
Apr 08, 2024 | 26.25 | 26.59 | 26.24 | 26.54 | 26.54 | 5,697 |
Apr 05, 2024 | 26.41 | 26.42 | 26.17 | 26.25 | 26.25 | 9,086 |
Apr 04, 2024 | 26.57 | 26.83 | 26.57 | 26.81 | 26.81 | 3,310 |
Apr 03, 2024 | 26.39 | 26.39 | 26.01 | 26.38 | 26.38 | 3,097 |
Apr 02, 2024 | 26.90 | 26.99 | 26.52 | 26.52 | 26.52 | 4,801 |
Mar 28, 2024 | 26.82 | 26.98 | 26.82 | 26.91 | 26.91 | 4,938 |
Mar 27, 2024 | 26.21 | 26.70 | 26.15 | 26.70 | 26.70 | 16,277 |
Mar 26, 2024 | 26.25 | 26.35 | 26.20 | 26.26 | 26.26 | 3,047 |
Mar 25, 2024 | 26.51 | 26.51 | 26.38 | 26.39 | 26.39 | 4,879 |
Mar 22, 2024 | 26.53 | 26.68 | 26.51 | 26.51 | 26.51 | 1,900 |
Mar 21, 2024 | 26.32 | 26.58 | 26.15 | 26.40 | 26.40 | 10,756 |
Mar 20, 2024 | 25.88 | 26.06 | 25.86 | 26.03 | 26.03 | 2,794 |
Mar 19, 2024 | 25.94 | 25.95 | 25.81 | 25.94 | 25.94 | 5,923 |
Mar 18, 2024 | 25.77 | 25.99 | 25.75 | 25.99 | 25.99 | 3,571 |
Mar 15, 2024 | 25.77 | 25.77 | 25.59 | 25.59 | 25.59 | 9,147 |
Mar 14, 2024 | 26.12 | 26.25 | 25.82 | 25.83 | 25.83 | 7,760 |
Mar 13, 2024 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | 3,258 |
Mar 12, 2024 | 26.60 | 26.70 | 26.30 | 26.30 | 26.30 | 1,437 |
Mar 11, 2024 | 26.40 | 26.60 | 26.35 | 26.47 | 26.47 | 18,415 |
Mar 08, 2024 | 26.33 | 26.50 | 26.27 | 26.36 | 26.36 | 2,812 |
Mar 07, 2024 | 25.96 | 26.30 | 25.91 | 26.20 | 26.20 | 3,572 |
Mar 06, 2024 | 25.58 | 25.96 | 25.58 | 25.81 | 25.81 | 8,938 |
Mar 05, 2024 | 25.77 | 25.77 | 25.65 | 25.73 | 25.73 | 6,270 |
Mar 04, 2024 | 26.11 | 26.15 | 25.80 | 25.88 | 25.88 | 5,227 |
Mar 01, 2024 | 26.06 | 26.20 | 25.82 | 26.19 | 26.19 | 2,725 |
Feb 29, 2024 | 25.44 | 26.06 | 25.44 | 25.83 | 25.83 | 6,002 |
Feb 28, 2024 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | 9,330 |
Feb 27, 2024 | 25.16 | 25.42 | 25.14 | 25.42 | 25.42 | 6,621 |
Feb 26, 2024 | 25.25 | 25.33 | 25.14 | 25.24 | 25.24 | 4,587 |
Feb 23, 2024 | 25.35 | 25.36 | 25.19 | 25.22 | 25.22 | 12,762 |
Feb 22, 2024 | 25.66 | 25.76 | 25.49 | 25.58 | 25.58 | 4,624 |
Feb 21, 2024 | 25.61 | 25.67 | 25.54 | 25.65 | 25.65 | 7,079 |
Feb 20, 2024 | 26.05 | 26.05 | 25.73 | 25.73 | 25.73 | 3,136 |
Feb 19, 2024 | 26.11 | 26.13 | 25.98 | 26.04 | 26.04 | 18,413 |
Feb 16, 2024 | 26.26 | 26.35 | 26.08 | 26.31 | 26.31 | 2,245 |
Feb 15, 2024 | 26.03 | 26.28 | 25.99 | 26.15 | 26.15 | 2,219 |
Feb 14, 2024 | 25.71 | 25.84 | 25.65 | 25.83 | 25.83 | 5,443 |
Feb 13, 2024 | 26.15 | 26.25 | 25.50 | 25.65 | 25.65 | 9,768 |
Feb 12, 2024 | 25.62 | 26.20 | 25.62 | 26.16 | 26.16 | 6,176 |
Feb 09, 2024 | 25.42 | 25.49 | 25.36 | 25.45 | 25.45 | 3,131 |
Feb 08, 2024 | 25.63 | 25.63 | 25.39 | 25.49 | 25.49 | 4,267 |
Feb 07, 2024 | 25.44 | 25.60 | 25.34 | 25.55 | 25.55 | 16,113 |
Feb 06, 2024 | 25.04 | 25.14 | 24.83 | 25.14 | 25.14 | 4,578 |
Feb 05, 2024 | 25.25 | 25.29 | 24.77 | 24.93 | 24.93 | 6,687 |
Feb 02, 2024 | 25.59 | 25.78 | 25.17 | 25.32 | 25.32 | 11,858 |
Feb 01, 2024 | 25.64 | 25.68 | 25.33 | 25.45 | 25.45 | 3,061 |
Jan 31, 2024 | 25.46 | 25.74 | 25.46 | 25.64 | 25.64 | 4,042 |
Jan 30, 2024 | 25.72 | 25.72 | 25.38 | 25.42 | 25.42 | 3,728 |
Jan 29, 2024 | 25.54 | 25.56 | 25.39 | 25.56 | 25.56 | 5,638 |
Jan 26, 2024 | 25.43 | 25.65 | 25.42 | 25.55 | 25.55 | 3,378 |
Jan 25, 2024 | 25.38 | 25.54 | 25.26 | 25.42 | 25.42 | 2,955 |
Jan 24, 2024 | 25.69 | 25.86 | 25.59 | 25.60 | 25.60 | 5,311 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |