Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Jun 28, 2024 | 33.52 | 33.52 | 33.15 | 33.19 | 33.19 | 4,163 |
Jun 27, 2024 | 33.37 | 33.48 | 33.37 | 33.42 | 33.42 | 5,659 |
Jun 26, 2024 | 33.71 | 33.71 | 33.36 | 33.47 | 33.47 | 2,585 |
Jun 25, 2024 | 33.98 | 33.98 | 33.61 | 33.61 | 33.61 | 4,689 |
Jun 24, 2024 | 33.57 | 33.88 | 33.56 | 33.85 | 33.85 | 3,231 |
Jun 21, 2024 | 33.65 | 33.75 | 33.65 | 33.56 | 33.56 | 16,722 |
Jun 20, 2024 | 33.43 | 33.70 | 33.40 | 33.59 | 33.59 | 304,877 |
Jun 19, 2024 | 33.46 | 33.49 | 33.32 | 33.33 | 33.33 | 10,143 |
Jun 18, 2024 | 33.17 | 33.32 | 33.05 | 33.32 | 33.32 | 23,515 |
Jun 17, 2024 | 33.47 | 33.80 | 33.29 | 33.35 | 33.35 | 3,361 |
Jun 14, 2024 | 33.53 | 33.55 | 33.42 | 33.56 | 33.56 | 5,122 |
Jun 13, 2024 | 33.79 | 33.84 | 33.64 | 33.60 | 33.60 | 11,897 |
Jun 12, 2024 | 33.91 | 34.44 | 33.88 | 33.99 | 33.99 | 1,288 |
Jun 11, 2024 | 34.21 | 34.23 | 33.83 | 33.83 | 33.83 | 4,557 |
Jun 10, 2024 | 33.68 | 34.02 | 33.68 | 34.05 | 34.05 | 680 |
Jun 07, 2024 | 34.15 | 34.49 | 34.09 | 34.10 | 34.10 | 10,581 |
Jun 06, 2024 | 34.67 | 34.67 | 34.58 | 34.57 | 34.57 | 1,242 |
Jun 05, 2024 | 34.81 | 34.87 | 34.67 | 34.71 | 34.71 | 10,123 |
Jun 04, 2024 | 34.69 | 34.73 | 34.57 | 34.57 | 34.57 | 12,420 |
Jun 03, 2024 | 34.96 | 35.07 | 34.75 | 34.74 | 34.74 | 3,554 |
May 31, 2024 | 34.48 | 34.57 | 34.42 | 34.51 | 34.51 | 2,545 |
May 30, 2024 | 33.88 | 33.88 | 33.88 | 34.08 | 34.08 | 9 |
May 29, 2024 | 34.26 | 34.26 | 33.80 | 33.81 | 33.81 | 9,557 |
May 28, 2024 | 34.63 | 34.69 | 34.50 | 34.55 | 34.55 | 101,397 |
May 24, 2024 | 34.25 | 34.29 | 34.13 | 34.42 | 34.42 | 2,346 |
May 23, 2024 | 34.69 | 34.72 | 34.39 | 34.39 | 34.39 | 12,011 |
May 22, 2024 | 35.08 | 35.13 | 35.08 | 35.13 | 35.13 | 2,664 |
May 21, 2024 | 35.12 | 35.12 | 35.11 | 35.08 | 35.08 | 2,243 |
May 20, 2024 | 35.03 | 35.26 | 35.03 | 35.10 | 35.10 | 352 |
May 17, 2024 | 35.09 | 35.17 | 35.09 | 35.15 | 35.15 | 5,364 |
May 16, 2024 | 35.13 | 35.31 | 35.12 | 35.28 | 35.28 | 5,374 |
May 15, 2024 | 34.73 | 35.27 | 34.71 | 35.23 | 35.23 | 24,192 |
May 14, 2024 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 2,575 |
May 13, 2024 | 34.58 | 34.71 | 34.51 | 34.56 | 34.56 | 6,374 |
May 10, 2024 | 34.66 | 34.78 | 34.64 | 34.63 | 34.63 | 587 |
May 09, 2024 | 34.32 | 34.32 | 34.32 | 34.26 | 34.26 | 16 |
May 08, 2024 | 33.77 | 34.00 | 33.67 | 33.92 | 33.92 | 13,876 |
May 07, 2024 | 33.52 | 33.72 | 33.50 | 33.65 | 33.65 | 2,248 |
May 03, 2024 | 32.88 | 33.26 | 32.87 | 33.04 | 33.04 | 2,546 |
May 02, 2024 | 32.84 | 32.85 | 32.78 | 32.69 | 32.69 | 10,698 |
May 01, 2024 | 32.25 | 32.25 | 32.25 | 32.46 | 32.46 | 1,170 |
Apr 30, 2024 | 32.48 | 32.57 | 32.43 | 32.43 | 32.43 | 1,554 |
Apr 29, 2024 | 32.25 | 32.52 | 32.24 | 32.49 | 32.49 | 1,624 |
Apr 26, 2024 | 32.34 | 32.34 | 32.34 | 32.12 | 32.12 | 2 |
Apr 25, 2024 | 32.44 | 32.48 | 32.18 | 32.20 | 32.20 | 1,617 |
Apr 24, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Apr 23, 2024 | 32.04 | 32.33 | 31.99 | 32.33 | 32.33 | 2,381 |
Apr 22, 2024 | 31.70 | 31.86 | 31.70 | 31.83 | 31.83 | 2,850 |
Apr 19, 2024 | 31.39 | 31.39 | 31.39 | 31.64 | 31.64 | 7 |
Apr 18, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Apr 17, 2024 | 30.83 | 30.83 | 30.83 | 30.80 | 30.80 | 605 |
Apr 16, 2024 | 31.03 | 31.12 | 30.75 | 30.75 | 30.75 | 1,360 |
Apr 15, 2024 | 31.43 | 31.60 | 31.23 | 31.23 | 31.23 | 3,176 |
Apr 12, 2024 | 31.62 | 31.66 | 31.59 | 31.48 | 31.48 | 5,759 |
Apr 11, 2024 | 31.42 | 31.42 | 31.23 | 31.23 | 31.23 | 76 |
Apr 10, 2024 | 32.16 | 32.21 | 31.45 | 31.42 | 31.42 | 3,252 |
Apr 09, 2024 | 32.00 | 32.07 | 31.85 | 31.95 | 31.95 | 1,493 |
Apr 08, 2024 | 31.80 | 31.85 | 31.76 | 31.89 | 31.89 | 16,985 |
Apr 05, 2024 | 31.80 | 31.88 | 31.58 | 31.64 | 31.64 | 1,561 |
Apr 04, 2024 | 32.04 | 32.04 | 32.04 | 32.03 | 32.03 | 43 |
Apr 03, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 391 |
Apr 02, 2024 | 31.89 | 31.98 | 31.75 | 31.86 | 31.86 | 5,273 |
Mar 28, 2024 | 31.89 | 32.03 | 31.85 | 31.99 | 31.99 | 1,130 |
Mar 27, 2024 | 31.37 | 31.75 | 31.35 | 31.75 | 31.75 | 16,908 |
Mar 26, 2024 | 31.63 | 31.63 | 31.37 | 31.37 | 31.37 | 8,326 |
Mar 25, 2024 | 31.59 | 31.59 | 31.45 | 31.57 | 31.57 | 161 |
Mar 22, 2024 | 31.38 | 31.55 | 31.38 | 31.43 | 31.43 | 6,484 |
Mar 21, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Mar 20, 2024 | 31.34 | 31.47 | 31.32 | 31.39 | 31.39 | 325 |
Mar 19, 2024 | 31.12 | 31.26 | 31.12 | 31.26 | 31.26 | 366 |
Mar 18, 2024 | 31.02 | 31.14 | 30.89 | 31.16 | 31.16 | 10,281 |
Mar 15, 2024 | 31.18 | 31.19 | 31.12 | 31.06 | 31.06 | 75 |
Mar 14, 2024 | 31.30 | 31.43 | 31.30 | 31.02 | 31.02 | 1,278 |
Mar 13, 2024 | 31.16 | 31.21 | 31.16 | 31.20 | 31.20 | 2,072 |
Mar 12, 2024 | 31.14 | 31.16 | 30.90 | 30.90 | 30.90 | 11,684 |
Mar 11, 2024 | 31.18 | 31.33 | 31.18 | 31.20 | 31.20 | 103 |
Mar 08, 2024 | 31.30 | 31.31 | 31.19 | 31.19 | 31.19 | 1,568 |
Mar 07, 2024 | 31.04 | 31.08 | 31.03 | 31.32 | 31.32 | 948 |
Mar 06, 2024 | 30.74 | 31.14 | 30.74 | 30.97 | 30.97 | 15,768 |
Mar 05, 2024 | 31.07 | 31.07 | 30.58 | 30.94 | 30.94 | 1,650 |
Mar 04, 2024 | 30.09 | 30.23 | 30.08 | 30.32 | 30.32 | 3,269 |
Mar 01, 2024 | 30.34 | 30.46 | 30.18 | 30.06 | 30.06 | 66 |
Feb 29, 2024 | 30.33 | 30.39 | 30.30 | 30.28 | 30.28 | 329 |
Feb 28, 2024 | 30.24 | 30.24 | 30.24 | 30.15 | 30.15 | 5,290 |
Feb 27, 2024 | 29.82 | 30.14 | 29.80 | 30.10 | 30.10 | 6,492 |
Feb 26, 2024 | 29.90 | 30.35 | 29.89 | 29.87 | 29.87 | 721 |
Feb 23, 2024 | 30.15 | 30.16 | 30.09 | 30.32 | 30.32 | 767 |
Feb 22, 2024 | 30.34 | 30.34 | 30.07 | 30.07 | 30.07 | 292 |
Feb 21, 2024 | 30.13 | 30.37 | 30.08 | 30.37 | 30.37 | 649 |
Feb 20, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 600 |
Feb 19, 2024 | 30.17 | 30.17 | 29.93 | 29.93 | 29.93 | 1,154 |
Feb 16, 2024 | 29.86 | 30.09 | 29.86 | 30.05 | 30.05 | 283 |
Feb 15, 2024 | 30.04 | 30.04 | 29.73 | 29.86 | 29.86 | 1,659 |
Feb 14, 2024 | 29.53 | 29.55 | 29.53 | 29.60 | 29.60 | 261 |
Feb 13, 2024 | 29.67 | 30.08 | 29.34 | 29.34 | 29.34 | 670 |
Feb 12, 2024 | 29.66 | 29.77 | 29.65 | 29.77 | 29.77 | 3,490 |
Feb 09, 2024 | 29.50 | 29.57 | 29.48 | 29.52 | 29.52 | 4,324 |
Feb 08, 2024 | 29.86 | 29.90 | 29.61 | 29.61 | 29.61 | 6,088 |
Feb 07, 2024 | 29.99 | 30.03 | 29.93 | 29.95 | 29.95 | 7,321 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |