Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 31.65 | 31.88 | 31.52 | 31.59 | 31.59 | 13,483 |
Jul 04, 2024 | 31.52 | 31.66 | 31.49 | 31.49 | 31.49 | 24,407 |
Jul 03, 2024 | 31.08 | 31.41 | 30.79 | 31.36 | 31.36 | 2,295 |
Jul 02, 2024 | 30.84 | 30.84 | 30.59 | 30.81 | 30.81 | 10,599 |
Jul 01, 2024 | 31.05 | 31.17 | 30.84 | 30.85 | 30.85 | 8,763 |
Jun 28, 2024 | 31.07 | 31.14 | 30.92 | 30.97 | 30.97 | 4,147 |
Jun 27, 2024 | 30.79 | 30.95 | 30.79 | 30.84 | 30.84 | 23,218 |
Jun 26, 2024 | 30.97 | 31.20 | 30.65 | 30.75 | 30.75 | 3,619 |
Jun 25, 2024 | 30.92 | 31.03 | 30.77 | 30.79 | 30.79 | 6,318 |
Jun 24, 2024 | 30.75 | 31.05 | 30.50 | 30.97 | 30.97 | 1,323 |
Jun 21, 2024 | 30.85 | 30.93 | 30.74 | 30.76 | 30.76 | 2,029 |
Jun 20, 2024 | 31.06 | 31.10 | 30.90 | 30.90 | 30.90 | 5,744 |
Jun 19, 2024 | 31.05 | 31.19 | 31.03 | 31.03 | 31.03 | 1,994 |
Jun 18, 2024 | 30.66 | 30.91 | 30.63 | 30.91 | 30.91 | 1,590 |
Jun 17, 2024 | 30.49 | 30.67 | 30.27 | 30.51 | 30.51 | 2,940 |
Jun 14, 2024 | 30.53 | 30.86 | 30.34 | 30.47 | 30.47 | 4,117 |
Jun 13, 2024 | 30.86 | 31.03 | 30.65 | 30.72 | 30.72 | 3,645 |
Jun 12, 2024 | 30.95 | 31.08 | 30.52 | 31.08 | 31.08 | 1,999 |
Jun 11, 2024 | 30.50 | 30.72 | 30.34 | 30.34 | 30.34 | 1,052 |
Jun 10, 2024 | 30.52 | 30.76 | 30.47 | 30.73 | 30.73 | 11,127 |
Jun 07, 2024 | 31.19 | 31.24 | 30.80 | 30.75 | 30.75 | 1,171 |
Jun 06, 2024 | 31.02 | 31.20 | 30.98 | 31.12 | 31.12 | 3,086 |
Jun 05, 2024 | 30.89 | 30.89 | 30.73 | 30.87 | 30.87 | 2,188 |
Jun 04, 2024 | 30.57 | 30.76 | 30.49 | 30.53 | 30.53 | 5,833 |
Jun 03, 2024 | 30.57 | 30.83 | 30.57 | 30.64 | 30.64 | 6,914 |
May 31, 2024 | 30.26 | 30.39 | 30.23 | 30.28 | 30.28 | 4,396 |
May 30, 2024 | 30.09 | 30.40 | 29.89 | 30.40 | 30.40 | 9,775 |
May 29, 2024 | 30.64 | 30.73 | 30.36 | 30.36 | 30.36 | 2,908 |
May 28, 2024 | 31.08 | 31.25 | 30.95 | 30.95 | 30.95 | 19,340 |
May 24, 2024 | 30.67 | 30.90 | 30.58 | 30.90 | 30.90 | 1,867 |
May 23, 2024 | 31.25 | 31.25 | 30.82 | 30.88 | 30.88 | 467 |
May 22, 2024 | 31.42 | 31.42 | 31.03 | 31.05 | 31.05 | 7,006 |
May 21, 2024 | 31.39 | 31.39 | 31.04 | 31.33 | 31.33 | 1,750 |
May 20, 2024 | 31.73 | 31.73 | 31.30 | 31.48 | 31.48 | 3,046 |
May 17, 2024 | 31.49 | 31.61 | 31.26 | 31.54 | 31.54 | 1,095 |
May 16, 2024 | 31.44 | 31.67 | 31.44 | 31.59 | 31.59 | 12,108 |
May 15, 2024 | 31.15 | 31.42 | 31.00 | 31.42 | 31.42 | 5,762 |
May 14, 2024 | 30.90 | 31.10 | 30.76 | 31.10 | 31.10 | 7,656 |
May 13, 2024 | 30.88 | 31.05 | 30.85 | 31.00 | 31.00 | 4,110 |
May 10, 2024 | 30.97 | 31.05 | 30.75 | 30.79 | 30.79 | 1,614 |
May 09, 2024 | 30.58 | 30.77 | 30.40 | 30.75 | 30.75 | 2,947 |
May 08, 2024 | 30.82 | 30.92 | 30.61 | 30.78 | 30.78 | 4,263 |
May 07, 2024 | 30.83 | 30.99 | 30.69 | 30.95 | 30.95 | 6,501 |
May 03, 2024 | 30.23 | 30.66 | 30.22 | 30.47 | 30.47 | 4,420 |
May 02, 2024 | 29.95 | 30.05 | 29.83 | 29.99 | 29.99 | 2,156 |
May 01, 2024 | 29.67 | 29.67 | 29.35 | 29.50 | 29.50 | 11,670 |
Apr 30, 2024 | 29.89 | 30.00 | 29.69 | 29.71 | 29.71 | 5,945 |
Apr 29, 2024 | 29.85 | 30.00 | 29.85 | 29.94 | 29.94 | 7,654 |
Apr 26, 2024 | 29.66 | 29.75 | 29.55 | 29.59 | 29.59 | 3,853 |
Apr 25, 2024 | 29.64 | 29.64 | 29.18 | 29.36 | 29.36 | 20,037 |
Apr 24, 2024 | 29.78 | 29.88 | 29.56 | 29.61 | 29.61 | 37,588 |
Apr 23, 2024 | 29.36 | 29.58 | 29.32 | 29.49 | 29.49 | 2,690 |
Apr 22, 2024 | 29.50 | 29.50 | 29.08 | 29.17 | 29.17 | 17,226 |
Apr 19, 2024 | 28.83 | 29.05 | 28.76 | 28.96 | 28.96 | 64,906 |
Apr 18, 2024 | 29.14 | 29.27 | 28.00 | 29.25 | 29.25 | 6,252 |
Apr 17, 2024 | 28.77 | 29.03 | 28.75 | 28.75 | 28.75 | 22,699 |
Apr 16, 2024 | 28.92 | 28.97 | 28.67 | 28.77 | 28.77 | 3,033 |
Apr 15, 2024 | 29.72 | 29.82 | 29.53 | 29.55 | 29.55 | 1,021 |
Apr 12, 2024 | 30.00 | 30.06 | 29.59 | 29.67 | 29.67 | 4,554 |
Apr 11, 2024 | 30.26 | 30.39 | 30.03 | 30.03 | 30.03 | 30,822 |
Apr 10, 2024 | 30.99 | 30.99 | 29.95 | 29.95 | 29.95 | 6,020 |
Apr 09, 2024 | 30.72 | 30.80 | 30.56 | 30.57 | 30.57 | 170,439 |
Apr 08, 2024 | 30.55 | 30.73 | 30.50 | 30.73 | 30.73 | 4,993 |
Apr 05, 2024 | 30.51 | 30.57 | 30.34 | 30.49 | 30.49 | 17,162 |
Apr 04, 2024 | 30.90 | 30.98 | 30.72 | 30.98 | 30.98 | 6,033 |
Apr 03, 2024 | 30.30 | 30.59 | 30.23 | 30.59 | 30.59 | 48,992 |
Apr 02, 2024 | 30.70 | 30.81 | 30.57 | 30.61 | 30.61 | 17,324 |
Mar 28, 2024 | 30.57 | 30.75 | 30.50 | 30.67 | 30.67 | 11,161 |
Mar 27, 2024 | 30.65 | 30.65 | 30.42 | 30.61 | 30.61 | 1,352 |
Mar 26, 2024 | 30.76 | 30.76 | 30.55 | 30.55 | 30.55 | 4,341 |
Mar 25, 2024 | 30.65 | 30.65 | 30.42 | 30.56 | 30.56 | 20,630 |
Mar 22, 2024 | 30.50 | 30.54 | 30.41 | 30.50 | 30.50 | 2,232 |
Mar 21, 2024 | 30.83 | 31.04 | 30.68 | 30.70 | 30.70 | 779 |
Mar 20, 2024 | 30.13 | 30.20 | 30.10 | 30.10 | 30.10 | 2,686 |
Mar 19, 2024 | 30.10 | 30.10 | 29.93 | 30.06 | 30.06 | 5,566 |
Mar 18, 2024 | 30.26 | 30.30 | 30.11 | 30.22 | 30.22 | 8,286 |
Mar 15, 2024 | 30.25 | 30.33 | 30.16 | 30.16 | 30.16 | 12,385 |
Mar 14, 2024 | 30.84 | 30.85 | 30.44 | 30.58 | 30.58 | 2,165 |
Mar 13, 2024 | 30.69 | 30.92 | 30.69 | 30.84 | 30.84 | 3,432 |
Mar 12, 2024 | 30.68 | 30.75 | 30.59 | 30.63 | 30.63 | 11,157 |
Mar 11, 2024 | 30.45 | 30.64 | 30.39 | 30.53 | 30.53 | 2,094 |
Mar 08, 2024 | 30.93 | 30.93 | 30.67 | 30.67 | 30.67 | 22,698 |
Mar 07, 2024 | 30.36 | 30.54 | 30.27 | 30.55 | 30.55 | 1,858 |
Mar 06, 2024 | 30.10 | 30.27 | 29.88 | 30.27 | 30.27 | 5,910 |
Mar 05, 2024 | 29.83 | 29.97 | 29.79 | 29.90 | 29.90 | 1,345 |
Mar 04, 2024 | 30.33 | 30.33 | 30.05 | 30.08 | 30.08 | 3,240 |
Mar 01, 2024 | 30.01 | 30.10 | 29.81 | 30.09 | 30.09 | 5,059 |
Feb 29, 2024 | 30.02 | 30.02 | 29.67 | 29.78 | 29.78 | 2,670 |
Feb 28, 2024 | 29.90 | 29.90 | 29.68 | 29.68 | 29.68 | 4,208 |
Feb 27, 2024 | 29.96 | 29.96 | 29.81 | 29.92 | 29.92 | 3,048 |
Feb 26, 2024 | 29.94 | 30.04 | 29.83 | 29.92 | 29.92 | 1,769 |
Feb 23, 2024 | 30.04 | 30.10 | 29.91 | 30.08 | 30.08 | 7,129 |
Feb 22, 2024 | 30.00 | 30.17 | 29.67 | 29.94 | 29.94 | 6,490 |
Feb 21, 2024 | 29.69 | 29.86 | 29.69 | 29.74 | 29.74 | 9,553 |
Feb 20, 2024 | 29.83 | 29.89 | 29.68 | 29.83 | 29.83 | 3,410 |
Feb 19, 2024 | 29.87 | 29.95 | 29.86 | 29.89 | 29.89 | 4,460 |
Feb 16, 2024 | 29.91 | 29.91 | 29.74 | 29.83 | 29.83 | 18,590 |
Feb 15, 2024 | 29.50 | 29.65 | 29.50 | 29.56 | 29.56 | 2,502 |
Feb 14, 2024 | 29.33 | 29.43 | 29.15 | 29.29 | 29.29 | 3,324 |
Feb 13, 2024 | 29.58 | 29.75 | 29.07 | 29.22 | 29.22 | 6,931 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |