Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 26.62 | 26.78 | 26.10 | 26.50 | 26.50 | 6,339,035 |
20 Jun 2024 | 27.38 | 27.65 | 26.51 | 26.65 | 26.65 | 4,902,801 |
19 Jun 2024 | 28.74 | 28.74 | 27.44 | 27.58 | 27.58 | 6,200,792 |
18 Jun 2024 | 28.85 | 29.21 | 28.63 | 28.75 | 28.75 | 2,551,417 |
17 Jun 2024 | 28.52 | 29.16 | 28.42 | 29.00 | 29.00 | 3,451,859 |
14 Jun 2024 | 28.74 | 28.92 | 28.42 | 28.89 | 28.89 | 2,118,270 |
13 Jun 2024 | 29.55 | 29.55 | 28.60 | 28.70 | 28.70 | 4,884,982 |
12 Jun 2024 | 29.47 | 29.88 | 29.47 | 29.52 | 29.52 | 2,007,700 |
11 Jun 2024 | 29.56 | 29.74 | 29.01 | 29.56 | 29.56 | 2,433,600 |
07 Jun 2024 | 29.91 | 30.14 | 29.42 | 29.56 | 29.56 | 3,339,100 |
06 Jun 2024 | 30.81 | 30.82 | 29.52 | 29.80 | 29.80 | 7,240,903 |
05 Jun 2024 | 31.25 | 31.60 | 30.81 | 30.86 | 30.86 | 3,046,292 |
04 Jun 2024 | 30.55 | 31.27 | 30.36 | 31.25 | 31.25 | 3,593,615 |
03 Jun 2024 | 30.95 | 31.16 | 30.40 | 30.52 | 30.52 | 2,573,499 |
31 May 2024 | 30.62 | 31.03 | 30.47 | 30.87 | 30.87 | 2,028,203 |
30 May 2024 | 30.69 | 30.70 | 30.38 | 30.62 | 30.62 | 1,289,923 |
29 May 2024 | 30.53 | 30.62 | 30.25 | 30.59 | 30.59 | 1,311,913 |
28 May 2024 | 30.69 | 30.75 | 30.26 | 30.54 | 30.54 | 2,473,136 |
27 May 2024 | 30.63 | 30.82 | 30.12 | 30.61 | 30.61 | 3,124,983 |
24 May 2024 | 31.27 | 31.28 | 30.62 | 30.62 | 30.62 | 1,755,392 |
23 May 2024 | 31.35 | 31.88 | 31.16 | 31.30 | 31.30 | 2,424,800 |
22 May 2024 | 30.82 | 31.46 | 30.61 | 31.36 | 31.36 | 3,678,059 |
21 May 2024 | 30.88 | 31.19 | 30.68 | 30.80 | 30.80 | 2,703,583 |
20 May 2024 | 31.58 | 32.30 | 30.91 | 30.99 | 30.99 | 4,998,500 |
17 May 2024 | 31.38 | 32.38 | 31.21 | 31.79 | 31.79 | 6,787,679 |
16 May 2024 | 31.35 | 31.57 | 30.81 | 31.38 | 31.38 | 4,925,470 |
15 May 2024 | 31.03 | 31.65 | 30.98 | 31.38 | 31.38 | 5,181,494 |
14 May 2024 | 30.45 | 31.55 | 30.35 | 31.19 | 31.19 | 7,097,113 |
13 May 2024 | 29.48 | 30.62 | 29.33 | 30.40 | 30.40 | 8,607,591 |
10 May 2024 | 29.45 | 29.78 | 28.97 | 29.69 | 29.69 | 6,122,947 |
09 May 2024 | 29.15 | 29.52 | 29.04 | 29.33 | 29.33 | 3,607,205 |
08 May 2024 | 29.42 | 29.63 | 29.05 | 29.18 | 29.18 | 4,243,540 |
07 May 2024 | 29.96 | 30.10 | 29.06 | 29.55 | 29.55 | 6,314,956 |
06 May 2024 | 30.10 | 30.45 | 29.81 | 29.98 | 29.98 | 6,323,196 |
30 Apr 2024 | 30.07 | 30.52 | 29.75 | 29.85 | 29.85 | 5,707,139 |
29 Apr 2024 | 30.83 | 30.88 | 29.45 | 30.03 | 30.03 | 8,118,549 |
26 Apr 2024 | 29.00 | 29.73 | 28.98 | 29.70 | 29.70 | 2,988,329 |
25 Apr 2024 | 29.45 | 29.45 | 28.70 | 28.98 | 28.98 | 3,130,156 |
24 Apr 2024 | 29.93 | 29.97 | 28.80 | 29.36 | 29.36 | 3,481,315 |
23 Apr 2024 | 30.17 | 30.83 | 29.58 | 29.84 | 29.84 | 2,368,241 |
22 Apr 2024 | 29.46 | 30.46 | 29.44 | 30.38 | 30.38 | 3,991,510 |
19 Apr 2024 | 29.25 | 29.80 | 29.15 | 29.66 | 29.66 | 1,794,100 |
18 Apr 2024 | 29.30 | 29.69 | 28.85 | 29.37 | 29.37 | 2,947,104 |
17 Apr 2024 | 29.40 | 29.53 | 29.17 | 29.42 | 29.42 | 2,182,083 |
16 Apr 2024 | 29.51 | 29.71 | 29.18 | 29.21 | 29.21 | 2,549,404 |
15 Apr 2024 | 28.91 | 29.60 | 28.77 | 29.51 | 29.51 | 2,764,501 |
12 Apr 2024 | 28.99 | 29.48 | 28.71 | 29.08 | 29.08 | 1,959,650 |
11 Apr 2024 | 29.50 | 29.67 | 28.90 | 28.99 | 28.99 | 3,204,999 |
10 Apr 2024 | 30.03 | 30.24 | 29.61 | 29.71 | 29.71 | 1,376,169 |
09 Apr 2024 | 29.27 | 30.12 | 29.25 | 30.05 | 30.05 | 2,638,814 |
08 Apr 2024 | 29.79 | 29.99 | 29.40 | 29.55 | 29.55 | 1,864,772 |
03 Apr 2024 | 29.72 | 30.03 | 29.54 | 29.79 | 29.79 | 2,489,885 |
02 Apr 2024 | 29.21 | 29.76 | 28.65 | 29.54 | 29.54 | 4,227,580 |
01 Apr 2024 | 29.45 | 29.61 | 28.92 | 29.20 | 29.20 | 2,876,537 |
29 Mar 2024 | 28.63 | 29.44 | 28.53 | 29.19 | 29.19 | 3,486,551 |
28 Mar 2024 | 28.70 | 29.03 | 28.28 | 28.47 | 28.47 | 3,796,177 |
27 Mar 2024 | 29.50 | 29.50 | 28.81 | 28.83 | 28.83 | 2,894,873 |
26 Mar 2024 | 29.39 | 29.65 | 29.00 | 29.09 | 29.09 | 2,212,735 |
25 Mar 2024 | 29.64 | 30.18 | 29.40 | 29.40 | 29.40 | 2,352,716 |
22 Mar 2024 | 30.08 | 30.23 | 29.53 | 29.77 | 29.77 | 1,788,017 |
21 Mar 2024 | 31.05 | 31.05 | 30.02 | 30.15 | 30.15 | 3,343,390 |
20 Mar 2024 | 30.80 | 31.06 | 30.66 | 30.94 | 30.94 | 1,811,042 |
19 Mar 2024 | 31.19 | 31.25 | 30.80 | 30.86 | 30.86 | 1,777,000 |
18 Mar 2024 | 31.32 | 31.48 | 30.68 | 31.32 | 31.32 | 1,872,958 |
15 Mar 2024 | 31.12 | 31.44 | 31.00 | 31.31 | 31.31 | 1,146,638 |
14 Mar 2024 | 31.50 | 31.82 | 30.96 | 31.10 | 31.10 | 1,462,181 |
13 Mar 2024 | 31.42 | 32.06 | 31.02 | 31.82 | 31.82 | 3,431,891 |
12 Mar 2024 | 30.51 | 31.42 | 30.40 | 31.36 | 31.36 | 2,862,400 |
11 Mar 2024 | 30.74 | 30.74 | 30.30 | 30.58 | 30.58 | 2,233,923 |
08 Mar 2024 | 30.26 | 31.18 | 30.05 | 30.80 | 30.80 | 2,665,506 |
07 Mar 2024 | 30.49 | 30.68 | 29.95 | 30.01 | 30.01 | 2,014,943 |
06 Mar 2024 | 30.44 | 30.98 | 30.36 | 30.51 | 30.51 | 1,561,581 |
05 Mar 2024 | 30.65 | 30.93 | 30.40 | 30.80 | 30.80 | 2,221,313 |
04 Mar 2024 | 30.79 | 31.05 | 30.13 | 30.88 | 30.88 | 3,251,294 |
01 Mar 2024 | 31.30 | 31.55 | 30.79 | 30.85 | 30.85 | 2,908,995 |
29 Feb 2024 | 29.51 | 31.38 | 29.47 | 31.35 | 31.35 | 5,675,076 |
28 Feb 2024 | 30.20 | 30.56 | 29.81 | 29.95 | 29.95 | 3,946,656 |
27 Feb 2024 | 30.00 | 30.26 | 29.74 | 30.25 | 30.25 | 2,179,279 |
26 Feb 2024 | 30.58 | 30.58 | 29.86 | 29.97 | 29.97 | 3,179,800 |
23 Feb 2024 | 31.01 | 31.20 | 30.11 | 30.58 | 30.58 | 3,389,986 |
22 Feb 2024 | 31.52 | 31.60 | 30.65 | 31.01 | 31.01 | 3,088,404 |
21 Feb 2024 | 31.30 | 32.80 | 30.88 | 31.52 | 31.52 | 4,215,254 |
20 Feb 2024 | 31.75 | 31.75 | 30.49 | 31.40 | 31.40 | 3,671,226 |
19 Feb 2024 | 32.74 | 33.00 | 31.50 | 31.76 | 31.76 | 4,122,554 |
08 Feb 2024 | 32.55 | 34.30 | 32.45 | 32.72 | 32.72 | 5,411,703 |
07 Feb 2024 | 30.83 | 32.49 | 30.69 | 32.49 | 32.49 | 4,392,643 |
06 Feb 2024 | 28.62 | 30.76 | 28.20 | 30.68 | 30.68 | 5,097,510 |
05 Feb 2024 | 28.33 | 29.30 | 27.34 | 28.75 | 28.75 | 4,226,639 |
02 Feb 2024 | 28.76 | 29.12 | 27.68 | 28.47 | 28.47 | 2,668,696 |
01 Feb 2024 | 28.95 | 29.40 | 28.43 | 28.85 | 28.85 | 2,384,336 |
31 Jan 2024 | 29.25 | 29.65 | 28.60 | 29.02 | 29.02 | 2,479,700 |
30 Jan 2024 | 29.70 | 30.08 | 29.25 | 29.34 | 29.34 | 1,672,901 |
29 Jan 2024 | 29.89 | 30.40 | 29.48 | 29.78 | 29.78 | 1,414,958 |
26 Jan 2024 | 30.35 | 30.58 | 29.79 | 29.85 | 29.85 | 1,555,986 |
25 Jan 2024 | 29.50 | 30.35 | 29.11 | 30.27 | 30.27 | 1,970,310 |
24 Jan 2024 | 29.50 | 30.39 | 28.80 | 29.55 | 29.55 | 2,408,873 |
23 Jan 2024 | 29.04 | 29.43 | 28.31 | 29.33 | 29.33 | 2,219,526 |
22 Jan 2024 | 30.93 | 31.00 | 28.82 | 29.02 | 29.02 | 2,952,432 |
19 Jan 2024 | 30.76 | 31.50 | 30.51 | 31.02 | 31.02 | 2,049,939 |
18 Jan 2024 | 31.52 | 31.66 | 30.33 | 30.85 | 30.85 | 3,851,832 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |