Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 27.10 | 27.28 | 27.10 | 27.24 | 27.24 | 22,900 |
Jun 17, 2024 | 27.03 | 27.27 | 26.88 | 27.16 | 27.16 | 12,600 |
Jun 14, 2024 | 27.00 | 27.01 | 26.88 | 26.94 | 26.94 | 29,400 |
Jun 13, 2024 | 27.22 | 27.22 | 26.89 | 27.07 | 27.07 | 7,700 |
Jun 12, 2024 | 27.08 | 27.11 | 27.02 | 27.02 | 27.02 | 2,100 |
Jun 11, 2024 | 26.66 | 26.66 | 26.43 | 26.64 | 26.64 | 7,500 |
Jun 10, 2024 | 26.55 | 26.66 | 26.49 | 26.63 | 26.63 | 6,000 |
Jun 07, 2024 | 26.58 | 26.73 | 26.57 | 26.57 | 26.57 | 13,200 |
Jun 06, 2024 | 26.77 | 26.84 | 26.77 | 26.83 | 26.83 | 6,500 |
Jun 05, 2024 | 26.58 | 26.80 | 26.58 | 26.80 | 26.80 | 9,900 |
Jun 04, 2024 | 26.31 | 26.38 | 26.29 | 26.38 | 26.38 | 24,900 |
Jun 03, 2024 | 26.33 | 26.38 | 26.26 | 26.38 | 26.38 | 6,400 |
May 31, 2024 | 26.51 | 26.51 | 26.07 | 26.32 | 26.32 | 7,400 |
May 30, 2024 | 26.67 | 26.67 | 26.57 | 26.57 | 26.57 | 700 |
May 29, 2024 | 26.57 | 26.73 | 26.57 | 26.62 | 26.62 | 2,500 |
May 28, 2024 | 26.78 | 26.82 | 26.70 | 26.74 | 26.74 | 8,900 |
May 24, 2024 | 26.56 | 26.59 | 26.56 | 26.57 | 26.57 | 1,600 |
May 23, 2024 | 26.58 | 26.59 | 25.98 | 26.15 | 26.15 | 4,800 |
May 22, 2024 | 26.49 | 26.49 | 26.18 | 26.25 | 26.25 | 6,300 |
May 21, 2024 | 26.29 | 26.47 | 26.28 | 26.46 | 26.46 | 3,800 |
May 20, 2024 | 26.26 | 26.43 | 26.26 | 26.38 | 26.38 | 1,500 |
May 17, 2024 | 26.15 | 26.25 | 26.10 | 26.25 | 26.25 | 3,700 |
May 16, 2024 | 26.29 | 26.29 | 26.03 | 26.03 | 26.03 | 3,100 |
May 15, 2024 | 25.85 | 26.33 | 25.85 | 26.33 | 26.33 | 13,700 |
May 14, 2024 | 25.57 | 25.76 | 25.57 | 25.76 | 25.76 | 4,100 |
May 13, 2024 | 25.73 | 25.73 | 25.51 | 25.53 | 25.53 | 5,700 |
May 10, 2024 | 25.97 | 25.97 | 25.65 | 25.69 | 25.69 | 3,500 |
May 09, 2024 | 25.82 | 25.82 | 25.68 | 25.72 | 25.72 | 2,400 |
May 08, 2024 | 25.44 | 25.70 | 25.44 | 25.70 | 25.70 | 1,900 |
May 07, 2024 | 25.70 | 25.91 | 25.70 | 25.76 | 25.76 | 21,300 |
May 06, 2024 | 25.51 | 25.79 | 25.50 | 25.79 | 25.79 | 19,000 |
May 03, 2024 | 25.33 | 25.33 | 25.23 | 25.33 | 25.33 | 4,800 |
May 02, 2024 | 24.74 | 24.96 | 24.72 | 24.95 | 24.95 | 2,600 |
May 01, 2024 | 24.71 | 24.95 | 24.52 | 24.63 | 24.63 | 11,400 |
Apr 30, 2024 | 25.20 | 25.29 | 24.88 | 24.88 | 24.88 | 3,600 |
Apr 29, 2024 | 25.13 | 25.34 | 25.13 | 25.30 | 25.30 | 8,500 |
Apr 26, 2024 | 25.12 | 25.24 | 25.12 | 25.21 | 25.21 | 10,800 |
Apr 25, 2024 | 24.72 | 25.00 | 24.72 | 24.96 | 24.96 | 2,800 |
Apr 24, 2024 | 25.17 | 25.17 | 24.77 | 24.84 | 24.84 | 11,800 |
Apr 23, 2024 | 24.75 | 24.95 | 24.75 | 24.88 | 24.88 | 1,500 |
Apr 22, 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 24.40 | 6,400 |
Apr 19, 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | 400 |
Apr 18, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 24.92 | 2,700 |
Apr 17, 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | 5,900 |
Apr 16, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1,400 |
Apr 15, 2024 | 25.61 | 25.72 | 25.05 | 25.05 | 25.05 | 7,900 |
Apr 12, 2024 | 25.83 | 25.83 | 25.42 | 25.48 | 25.48 | 3,100 |
Apr 11, 2024 | 25.68 | 25.97 | 25.68 | 25.97 | 25.97 | 8,600 |
Apr 10, 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 25.77 | 11,300 |
Apr 09, 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 25.70 | 1,400 |
Apr 08, 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,800 |
Apr 05, 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 26.08 | 8,100 |
Apr 04, 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 25.64 | 10,300 |
Apr 03, 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 26.05 | 9,500 |
Apr 02, 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 25.67 | 14,500 |
Apr 01, 2024 | 25.71 | 25.85 | 25.67 | 25.77 | 25.77 | 9,200 |
Mar 28, 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 25.65 | 20,300 |
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 25.61 | 2,800 |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 25.86 | 4,900 |
Mar 25, 2024 | 25.79 | 26.01 | 25.77 | 25.90 | 25.90 | 12,400 |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 4,800 |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 25.75 | 3,000 |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 25.39 | 1,100 |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 25.03 | 8,200 |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 1,100 |
Mar 15, 2024 | 25.13 | 25.21 | 25.09 | 25.09 | 25.09 | 1,100 |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | 7,200 |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 800 |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 25.59 | 2,000 |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 2,600 |
Mar 08, 2024 | 25.85 | 25.98 | 25.38 | 25.38 | 25.38 | 6,300 |
Mar 07, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 25.57 | 7,000 |
Mar 06, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 25.35 | 3,600 |
Mar 05, 2024 | 25.15 | 25.23 | 24.89 | 24.93 | 24.93 | 2,600 |
Mar 04, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 25.51 | 10,000 |
Mar 01, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 24.98 | 6,600 |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 24.61 | 9,500 |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 24.24 | 3,800 |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.26 | 24.26 | 2,100 |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 24.18 | 6,100 |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 23.90 | 7,500 |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 23.94 | 18,900 |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 800 |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 23.37 | 800 |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 23.75 | 6,700 |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 24.01 | 5,000 |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 23.73 | 3,600 |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 23.00 | 4,900 |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 23.34 | 3,000 |
Feb 09, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 1,400 |
Feb 08, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,600 |
Feb 07, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 22.87 | 3,300 |
Feb 06, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 22.54 | 3,200 |
Feb 05, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 22.59 | 5,900 |
Feb 02, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 22.62 | 6,900 |
Feb 01, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 22.04 | 13,000 |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 21.78 | 3,400 |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 22.05 | 55,800 |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 22.26 | 3,400 |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | 51,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |