Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 33.71 | 33.71 | 33.64 | 33.66 | 33.66 | 13,119 |
Jun 26, 2024 | 33.64 | 33.67 | 33.58 | 33.67 | 33.67 | 5,800 |
Jun 25, 2024 | 33.59 | 33.64 | 33.57 | 33.62 | 33.62 | 21,000 |
Jun 24, 2024 | 33.59 | 33.67 | 33.57 | 33.58 | 33.58 | 26,300 |
Jun 21, 2024 | 33.57 | 33.62 | 33.56 | 33.61 | 33.61 | 21,200 |
Jun 20, 2024 | 33.69 | 33.69 | 33.60 | 33.63 | 33.63 | 7,400 |
Jun 18, 2024 | 33.62 | 33.71 | 33.62 | 33.66 | 33.66 | 25,500 |
Jun 17, 2024 | 33.48 | 33.67 | 33.47 | 33.64 | 33.64 | 5,400 |
Jun 14, 2024 | 33.40 | 33.48 | 33.40 | 33.48 | 33.48 | 33,600 |
Jun 13, 2024 | 33.48 | 33.51 | 33.41 | 33.51 | 33.51 | 15,100 |
Jun 12, 2024 | 33.42 | 33.54 | 33.39 | 33.43 | 33.43 | 34,200 |
Jun 11, 2024 | 33.14 | 33.28 | 33.14 | 33.28 | 33.28 | 7,700 |
Jun 10, 2024 | 33.23 | 33.27 | 33.21 | 33.21 | 33.21 | 3,700 |
Jun 07, 2024 | 33.18 | 33.29 | 33.17 | 33.19 | 33.19 | 15,400 |
Jun 06, 2024 | 33.22 | 33.24 | 33.17 | 33.20 | 33.20 | 2,900 |
Jun 05, 2024 | 33.03 | 33.20 | 33.03 | 33.20 | 33.20 | 4,700 |
Jun 04, 2024 | 32.96 | 33.02 | 32.86 | 32.99 | 32.99 | 11,300 |
Jun 03, 2024 | 33.00 | 33.00 | 32.82 | 32.97 | 32.97 | 7,600 |
May 31, 2024 | 32.84 | 32.89 | 32.67 | 32.89 | 32.89 | 9,600 |
May 30, 2024 | 32.83 | 32.86 | 32.78 | 32.78 | 32.78 | 3,300 |
May 29, 2024 | 32.85 | 32.96 | 32.85 | 32.88 | 32.88 | 5,600 |
May 28, 2024 | 33.05 | 33.07 | 32.97 | 33.01 | 33.01 | 3,200 |
May 24, 2024 | 32.97 | 33.05 | 32.96 | 33.01 | 33.01 | 56,400 |
May 23, 2024 | 33.02 | 33.08 | 32.83 | 32.86 | 32.86 | 5,300 |
May 22, 2024 | 32.94 | 33.08 | 32.93 | 32.97 | 32.97 | 17,900 |
May 21, 2024 | 33.01 | 33.06 | 32.97 | 33.04 | 33.04 | 5,600 |
May 20, 2024 | 32.89 | 33.06 | 32.89 | 32.98 | 32.98 | 2,900 |
May 17, 2024 | 32.88 | 32.97 | 32.88 | 32.94 | 32.94 | 2,300 |
May 16, 2024 | 32.92 | 32.98 | 32.91 | 32.93 | 32.93 | 793,900 |
May 15, 2024 | 32.83 | 32.95 | 32.83 | 32.95 | 32.95 | 8,400 |
May 14, 2024 | 32.68 | 32.76 | 32.65 | 32.72 | 32.72 | 26,700 |
May 13, 2024 | 32.61 | 32.66 | 32.58 | 32.62 | 32.62 | 14,500 |
May 10, 2024 | 32.70 | 32.70 | 32.58 | 32.63 | 32.63 | 7,000 |
May 09, 2024 | 32.49 | 32.60 | 32.49 | 32.58 | 32.58 | 4,100 |
May 08, 2024 | 32.41 | 32.52 | 32.41 | 32.52 | 32.52 | 4,400 |
May 07, 2024 | 32.50 | 32.53 | 32.45 | 32.52 | 32.52 | 22,400 |
May 06, 2024 | 32.39 | 32.44 | 32.33 | 32.43 | 32.43 | 3,100 |
May 03, 2024 | 32.19 | 32.32 | 32.16 | 32.23 | 32.23 | 3,100 |
May 02, 2024 | 32.00 | 32.05 | 31.87 | 32.00 | 32.00 | 5,300 |
May 01, 2024 | 31.88 | 32.09 | 31.83 | 31.87 | 31.87 | 11,800 |
Apr 30, 2024 | 32.21 | 32.21 | 31.90 | 31.90 | 31.90 | 20,200 |
Apr 29, 2024 | 32.23 | 32.25 | 32.15 | 32.24 | 32.24 | 21,300 |
Apr 26, 2024 | 32.15 | 32.22 | 32.14 | 32.16 | 32.16 | 90,500 |
Apr 25, 2024 | 31.85 | 32.00 | 31.83 | 32.00 | 32.00 | 21,700 |
Apr 24, 2024 | 32.07 | 32.11 | 32.00 | 32.09 | 32.09 | 26,500 |
Apr 23, 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 32.08 | 11,000 |
Apr 22, 2024 | 31.76 | 31.95 | 31.71 | 31.83 | 31.83 | 19,900 |
Apr 19, 2024 | 31.83 | 31.83 | 31.66 | 31.69 | 31.69 | 9,700 |
Apr 18, 2024 | 31.97 | 32.03 | 31.83 | 31.87 | 31.87 | 13,700 |
Apr 17, 2024 | 32.06 | 32.06 | 31.88 | 31.93 | 31.93 | 253,500 |
Apr 16, 2024 | 32.00 | 32.08 | 31.98 | 32.03 | 32.03 | 38,300 |
Apr 15, 2024 | 32.29 | 32.29 | 32.02 | 32.06 | 32.06 | 13,600 |
Apr 12, 2024 | 32.25 | 32.27 | 32.20 | 32.27 | 32.27 | 20,200 |
Apr 11, 2024 | 32.38 | 32.52 | 32.29 | 32.50 | 32.50 | 10,300 |
Apr 10, 2024 | 32.31 | 32.39 | 32.30 | 32.37 | 32.37 | 11,400 |
Apr 09, 2024 | 32.55 | 32.57 | 32.37 | 32.56 | 32.56 | 29,900 |
Apr 08, 2024 | 32.49 | 32.55 | 32.48 | 32.53 | 32.53 | 18,600 |
Apr 05, 2024 | 32.42 | 32.54 | 32.42 | 32.51 | 32.51 | 17,100 |
Apr 04, 2024 | 32.62 | 32.64 | 32.28 | 32.30 | 32.30 | 21,300 |
Apr 03, 2024 | 32.42 | 32.56 | 32.42 | 32.53 | 32.53 | 26,000 |
Apr 02, 2024 | 32.48 | 32.48 | 32.44 | 32.48 | 32.48 | 38,200 |
Apr 01, 2024 | 32.67 | 32.69 | 32.57 | 32.62 | 32.62 | 69,700 |
Mar 28, 2024 | 32.65 | 32.67 | 32.61 | 32.66 | 32.66 | 22,000 |
Mar 27, 2024 | 32.58 | 32.65 | 32.50 | 32.63 | 32.63 | 416,500 |
Mar 26, 2024 | 32.51 | 32.58 | 32.49 | 32.49 | 32.49 | 50,700 |
Mar 25, 2024 | 32.51 | 32.55 | 32.48 | 32.50 | 32.50 | 16,100 |
Mar 22, 2024 | 32.58 | 32.61 | 32.55 | 32.58 | 32.58 | 13,700 |
Mar 21, 2024 | 32.63 | 32.67 | 32.58 | 32.59 | 32.59 | 225,800 |
Mar 20, 2024 | 32.38 | 32.56 | 32.35 | 32.51 | 32.51 | 50,400 |
Mar 19, 2024 | 32.26 | 32.39 | 32.24 | 32.39 | 32.39 | 28,500 |
Mar 18, 2024 | 32.29 | 32.38 | 32.29 | 32.30 | 32.30 | 62,600 |
Mar 15, 2024 | 32.24 | 32.24 | 32.12 | 32.18 | 32.18 | 44,700 |
Mar 14, 2024 | 32.38 | 32.38 | 32.21 | 32.28 | 32.28 | 479,000 |
Mar 13, 2024 | 32.35 | 32.40 | 32.32 | 32.34 | 32.34 | 164,900 |
Mar 12, 2024 | 32.26 | 32.39 | 32.24 | 32.39 | 32.39 | 68,900 |
Mar 11, 2024 | 32.18 | 32.21 | 32.10 | 32.15 | 32.15 | 82,000 |
Mar 08, 2024 | 32.42 | 32.45 | 32.20 | 32.22 | 32.22 | 81,000 |
Mar 07, 2024 | 32.26 | 32.35 | 32.21 | 32.33 | 32.33 | 104,500 |
Mar 06, 2024 | 32.10 | 32.23 | 32.07 | 32.13 | 32.13 | 148,100 |
Mar 05, 2024 | 32.23 | 32.23 | 31.93 | 32.03 | 32.03 | 57,300 |
Mar 04, 2024 | 32.21 | 32.29 | 32.18 | 32.22 | 32.22 | 81,700 |
Mar 01, 2024 | 32.21 | 32.27 | 32.10 | 32.24 | 32.24 | 1,422,700 |
Feb 29, 2024 | 32.06 | 32.09 | 32.03 | 32.07 | 32.07 | 134,000 |
Feb 28, 2024 | 32.06 | 32.07 | 32.02 | 32.03 | 32.03 | 242,600 |
Feb 27, 2024 | 32.04 | 32.08 | 32.01 | 32.03 | 32.03 | 10,900 |
Feb 26, 2024 | 32.05 | 32.07 | 32.01 | 32.03 | 32.03 | 8,600 |
Feb 23, 2024 | 32.03 | 32.06 | 31.98 | 32.03 | 32.03 | 10,400 |
Feb 22, 2024 | 32.04 | 32.04 | 31.99 | 32.01 | 32.01 | 4,100 |
Feb 21, 2024 | 32.03 | 32.03 | 31.98 | 32.01 | 32.01 | 2,900 |
Feb 20, 2024 | 32.02 | 32.02 | 32.00 | 32.00 | 32.00 | 700 |
Feb 16, 2024 | 31.96 | 31.99 | 31.96 | 31.99 | 31.99 | 2,600 |
Feb 15, 2024 | 31.94 | 31.96 | 31.94 | 31.94 | 31.94 | 7,600 |
Feb 14, 2024 | 31.93 | 31.94 | 31.93 | 31.94 | 31.94 | 29,800 |
Feb 13, 2024 | 31.83 | 31.96 | 31.83 | 31.93 | 31.93 | 12,800 |
Feb 12, 2024 | 31.96 | 31.96 | 31.92 | 31.94 | 31.94 | 7,600 |
Feb 09, 2024 | 31.95 | 31.95 | 31.92 | 31.93 | 31.93 | 2,200 |
Feb 08, 2024 | 31.93 | 31.94 | 31.93 | 31.94 | 31.94 | 600 |
Feb 07, 2024 | 31.89 | 31.94 | 31.89 | 31.93 | 31.93 | 4,900 |
Feb 06, 2024 | 31.90 | 31.92 | 31.90 | 31.92 | 31.92 | 900 |
Feb 05, 2024 | 31.93 | 31.93 | 31.88 | 31.92 | 31.92 | 14,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |