Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.93 | 29.93 | 29.84 | 29.90 | 29.90 | 502 |
Jul 01, 2024 | 30.28 | 30.28 | 30.07 | 30.07 | 30.07 | 4,563 |
Jun 28, 2024 | 30.03 | 30.05 | 29.92 | 30.02 | 30.02 | 1,321 |
Jun 27, 2024 | 30.03 | 30.17 | 29.97 | 29.97 | 29.97 | 3,967 |
Jun 26, 2024 | 30.30 | 30.36 | 30.05 | 30.05 | 30.05 | 1,059 |
Jun 25, 2024 | 30.09 | 30.16 | 30.08 | 30.16 | 30.16 | 77 |
Jun 24, 2024 | 30.10 | 30.26 | 30.10 | 30.26 | 30.26 | 2,304 |
Jun 21, 2024 | 30.14 | 30.16 | 30.02 | 30.03 | 30.03 | 3,766 |
Jun 20, 2024 | 29.98 | 30.28 | 29.98 | 30.28 | 30.28 | 11 |
Jun 19, 2024 | 30.06 | 30.10 | 29.93 | 29.93 | 29.93 | 2,043 |
Jun 18, 2024 | 30.10 | 30.12 | 29.98 | 30.08 | 30.08 | 18,544 |
Jun 17, 2024 | 29.89 | 29.99 | 29.63 | 29.86 | 29.86 | 3,623 |
Jun 14, 2024 | 30.23 | 30.23 | 29.64 | 29.69 | 29.69 | 5,607 |
Jun 13, 2024 | 30.73 | 30.74 | 30.24 | 30.24 | 30.24 | 44 |
Jun 12, 2024 | 30.48 | 30.83 | 30.48 | 30.83 | 30.83 | 33 |
Jun 11, 2024 | 30.83 | 30.83 | 30.40 | 30.41 | 30.41 | 1,428 |
Jun 10, 2024 | 30.58 | 30.84 | 30.52 | 30.84 | 30.84 | 133 |
Jun 07, 2024 | 31.09 | 31.09 | 30.81 | 30.91 | 30.91 | 146 |
Jun 06, 2024 | 31.04 | 31.08 | 31.01 | 31.02 | 31.02 | 300 |
Jun 05, 2024 | 30.64 | 30.86 | 30.64 | 30.86 | 30.86 | 649 |
Jun 04, 2024 | 30.62 | 30.62 | 30.43 | 30.43 | 30.43 | 29 |
Jun 03, 2024 | 30.93 | 30.93 | 30.73 | 30.73 | 30.73 | 1,073 |
May 31, 2024 | 30.60 | 30.68 | 30.57 | 30.67 | 30.67 | 239 |
May 30, 2024 | 30.35 | 30.62 | 30.35 | 30.59 | 30.59 | 1,537 |
May 29, 2024 | 30.80 | 30.80 | 30.49 | 30.49 | 30.49 | 458 |
May 28, 2024 | 31.14 | 31.14 | 30.83 | 30.85 | 30.85 | 1,134 |
May 27, 2024 | 30.91 | 31.00 | 30.90 | 31.00 | 31.00 | 25 |
May 24, 2024 | 30.65 | 30.91 | 30.65 | 30.88 | 30.88 | 113 |
May 23, 2024 | 30.97 | 30.97 | 30.86 | 30.86 | 30.86 | 77 |
May 22, 2024 | 30.86 | 30.89 | 30.80 | 30.80 | 30.80 | 98 |
May 21, 2024 | 30.96 | 30.96 | 30.83 | 30.91 | 30.91 | 485 |
May 20, 2024 | 30.99 | 31.03 | 30.99 | 31.03 | 31.03 | 1 |
May 17, 2024 | 30.95 | 30.99 | 30.88 | 30.94 | 30.94 | 1,013 |
May 16, 2024 | 31.11 | 31.11 | 31.00 | 31.00 | 31.00 | 33 |
May 15, 2024 | 31.03 | 31.11 | 30.94 | 31.10 | 31.10 | 211 |
May 14, 2024 | 30.88 | 30.95 | 30.82 | 30.95 | 30.95 | 495 |
May 13, 2024 | 30.90 | 30.90 | 30.84 | 30.87 | 30.87 | 2 |
May 10, 2024 | 30.83 | 30.95 | 30.83 | 30.85 | 30.85 | 71 |
May 09, 2024 | 30.52 | 30.67 | 30.52 | 30.67 | 30.67 | - |
May 08, 2024 | 30.47 | 30.56 | 30.47 | 30.51 | 30.51 | 439 |
May 07, 2024 | 30.35 | 30.40 | 30.25 | 30.40 | 30.40 | 22 |
May 06, 2024 | 29.86 | 30.13 | 29.86 | 30.08 | 30.08 | 2,290 |
May 03, 2024 | 29.80 | 29.86 | 29.76 | 29.85 | 29.85 | 14 |
May 02, 2024 | 29.82 | 29.82 | 29.64 | 29.64 | 29.64 | 151 |
Apr 30, 2024 | 30.11 | 30.11 | 29.79 | 29.89 | 29.89 | 1,456 |
Apr 29, 2024 | 30.25 | 30.25 | 30.04 | 30.04 | 30.04 | 64 |
Apr 26, 2024 | 29.97 | 30.15 | 29.91 | 30.08 | 30.08 | 8,143 |
Apr 25, 2024 | 29.88 | 29.88 | 29.66 | 29.66 | 29.66 | - |
Apr 24, 2024 | 30.10 | 30.11 | 29.95 | 29.95 | 29.95 | - |
Apr 23, 2024 | 29.76 | 29.99 | 29.76 | 29.99 | 29.99 | 641 |
Apr 22, 2024 | 29.60 | 29.60 | 29.50 | 29.58 | 29.58 | 200 |
Apr 19, 2024 | 29.25 | 29.42 | 29.25 | 29.38 | 29.38 | 27 |
Apr 18, 2024 | 29.47 | 29.48 | 29.42 | 29.48 | 29.48 | 40 |
Apr 17, 2024 | 29.38 | 29.60 | 29.33 | 29.36 | 29.36 | 57 |
Apr 16, 2024 | 29.35 | 29.48 | 29.31 | 29.38 | 29.38 | 4,248 |
Apr 15, 2024 | 29.84 | 30.02 | 29.74 | 29.74 | 29.74 | 182 |
Apr 12, 2024 | 29.97 | 29.98 | 29.58 | 29.65 | 29.65 | 264 |
Apr 11, 2024 | 29.85 | 29.91 | 29.61 | 29.67 | 29.67 | 283 |
Apr 10, 2024 | 30.02 | 30.08 | 29.74 | 29.85 | 29.85 | 1,409 |
Apr 09, 2024 | 30.00 | 30.02 | 29.81 | 29.81 | 29.81 | 535 |
Apr 08, 2024 | 29.94 | 30.13 | 29.94 | 30.13 | 30.13 | 1,401 |
Apr 05, 2024 | 29.83 | 29.90 | 29.81 | 29.89 | 29.89 | 1,111 |
Apr 04, 2024 | 30.19 | 30.25 | 30.19 | 30.24 | 30.24 | 78 |
Apr 03, 2024 | 30.10 | 30.20 | 30.08 | 30.17 | 30.17 | 995 |
Apr 02, 2024 | 30.47 | 30.49 | 30.03 | 30.03 | 30.03 | 1,973 |
Mar 28, 2024 | 30.34 | 30.34 | 30.31 | 30.33 | 30.33 | 571 |
Mar 27, 2024 | 30.18 | 30.30 | 30.18 | 30.26 | 30.26 | 120 |
Mar 26, 2024 | 30.09 | 30.19 | 30.09 | 30.17 | 30.17 | 180 |
Mar 25, 2024 | 29.98 | 30.08 | 29.91 | 30.03 | 30.03 | 2,907 |
Mar 22, 2024 | 29.93 | 30.01 | 29.90 | 29.97 | 29.97 | 68 |
Mar 21, 2024 | 30.06 | 30.06 | 29.95 | 30.03 | 30.03 | 100 |
Mar 20, 2024 | 29.65 | 29.75 | 29.65 | 29.73 | 29.73 | 1,158 |
Mar 19, 2024 | 29.61 | 29.74 | 29.61 | 29.74 | 29.74 | 13 |
Mar 18, 2024 | 29.68 | 29.70 | 29.59 | 29.59 | 29.59 | 1 |
Mar 15, 2024 | 29.71 | 29.78 | 29.64 | 29.64 | 29.64 | 97 |
Mar 14, 2024 | 29.81 | 29.85 | 29.66 | 29.66 | 29.66 | 2 |
Mar 13, 2024 | 29.71 | 29.77 | 29.71 | 29.72 | 29.72 | 16 |
Mar 12, 2024 | 29.50 | 29.67 | 29.45 | 29.67 | 29.67 | - |
Mar 11, 2024 | 29.35 | 29.42 | 29.32 | 29.42 | 29.42 | 1,017 |
Mar 08, 2024 | 29.59 | 29.59 | 29.52 | 29.52 | 29.52 | 330 |
Mar 07, 2024 | 29.17 | 29.59 | 29.17 | 29.58 | 29.58 | 690 |
Mar 06, 2024 | 29.13 | 29.28 | 29.13 | 29.26 | 29.26 | 31 |
Mar 05, 2024 | 29.15 | 29.20 | 29.13 | 29.13 | 29.13 | - |
Mar 04, 2024 | 29.15 | 29.20 | 29.15 | 29.18 | 29.18 | 150 |
Mar 01, 2024 | 29.19 | 29.19 | 28.99 | 29.13 | 29.13 | 22,476 |
Feb 29, 2024 | 29.02 | 29.03 | 29.02 | 29.03 | 29.03 | 4,624 |
Feb 28, 2024 | 29.05 | 29.05 | 29.00 | 29.02 | 29.02 | 415 |
Feb 27, 2024 | 28.97 | 29.10 | 28.97 | 29.08 | 29.08 | 981 |
Feb 26, 2024 | 29.00 | 29.00 | 28.94 | 28.94 | 28.94 | 118 |
Feb 23, 2024 | 28.93 | 29.03 | 28.93 | 29.01 | 29.01 | 173 |
Feb 22, 2024 | 28.90 | 28.93 | 28.88 | 28.93 | 28.93 | - |
Feb 21, 2024 | 28.49 | 28.53 | 28.45 | 28.50 | 28.50 | 439 |
Feb 20, 2024 | 28.39 | 28.47 | 28.39 | 28.43 | 28.43 | 126 |
Feb 19, 2024 | 28.39 | 28.45 | 28.39 | 28.45 | 28.45 | - |
Feb 16, 2024 | 28.50 | 28.53 | 28.47 | 28.47 | 28.47 | - |
Feb 15, 2024 | 28.36 | 28.37 | 28.33 | 28.36 | 28.36 | 1,324 |
Feb 14, 2024 | 28.02 | 28.16 | 28.02 | 28.13 | 28.13 | - |
Feb 13, 2024 | 28.25 | 28.25 | 28.04 | 28.04 | 28.04 | 1 |
Feb 12, 2024 | 28.21 | 28.35 | 28.21 | 28.35 | 28.35 | 29 |
Feb 09, 2024 | 28.15 | 28.19 | 28.09 | 28.17 | 28.17 | 1,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |