Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 24.27 | 24.38 | 23.30 | 24.34 | 24.34 | 1,368,900 |
25 Jun 2024 | 23.50 | 23.81 | 23.31 | 23.57 | 23.57 | 1,068,000 |
24 Jun 2024 | 24.34 | 24.34 | 23.43 | 23.43 | 23.43 | 1,122,400 |
21 Jun 2024 | 24.27 | 24.55 | 23.87 | 24.41 | 24.41 | 808,900 |
20 Jun 2024 | 24.61 | 24.84 | 24.25 | 24.28 | 24.28 | 1,549,400 |
19 Jun 2024 | 25.02 | 25.02 | 24.32 | 24.58 | 24.58 | 1,733,300 |
18 Jun 2024 | 25.00 | 25.24 | 24.78 | 24.84 | 24.84 | 1,447,400 |
17 Jun 2024 | 24.97 | 25.27 | 24.92 | 25.00 | 25.00 | 850,600 |
14 Jun 2024 | 25.15 | 25.29 | 24.76 | 25.27 | 25.27 | 974,300 |
13 Jun 2024 | 25.74 | 25.83 | 24.94 | 25.15 | 25.15 | 1,645,500 |
12 Jun 2024 | 25.79 | 26.49 | 25.70 | 25.75 | 25.75 | 1,277,300 |
11 Jun 2024 | 25.38 | 25.91 | 25.15 | 25.89 | 25.89 | 1,475,896 |
07 Jun 2024 | 25.71 | 26.10 | 25.38 | 25.38 | 25.38 | 1,253,496 |
06 Jun 2024 | 26.36 | 26.46 | 25.35 | 25.52 | 25.52 | 2,146,900 |
05 Jun 2024 | 27.07 | 27.24 | 26.35 | 26.36 | 26.36 | 1,012,300 |
04 Jun 2024 | 26.68 | 27.20 | 26.45 | 27.07 | 27.07 | 1,458,400 |
03 Jun 2024 | 27.63 | 27.75 | 26.60 | 26.86 | 26.86 | 1,646,419 |
31 May 2024 | 27.55 | 27.84 | 27.44 | 27.66 | 27.66 | 974,165 |
30 May 2024 | 27.63 | 28.14 | 27.42 | 27.56 | 27.56 | 1,309,700 |
29 May 2024 | 27.10 | 27.69 | 26.94 | 27.65 | 27.65 | 1,079,259 |
28 May 2024 | 27.17 | 27.66 | 26.95 | 27.11 | 27.11 | 1,005,600 |
27 May 2024 | 27.75 | 27.81 | 26.72 | 27.22 | 27.22 | 1,990,259 |
24 May 2024 | 27.90 | 28.00 | 27.45 | 27.73 | 27.73 | 1,285,447 |
23 May 2024 | 28.88 | 28.89 | 27.60 | 27.73 | 27.73 | 2,188,100 |
22 May 2024 | 28.78 | 29.16 | 28.45 | 28.88 | 28.88 | 1,388,259 |
21 May 2024 | 28.90 | 29.16 | 28.69 | 28.90 | 28.90 | 1,228,100 |
20 May 2024 | 28.56 | 29.28 | 28.40 | 28.86 | 28.86 | 1,835,600 |
17 May 2024 | 28.42 | 28.80 | 28.22 | 28.56 | 28.56 | 1,332,700 |
16 May 2024 | 27.74 | 28.76 | 27.43 | 28.36 | 28.36 | 2,205,985 |
15 May 2024 | 27.50 | 27.86 | 27.34 | 27.58 | 27.58 | 945,085 |
14 May 2024 | 27.14 | 27.91 | 27.11 | 27.55 | 27.55 | 1,663,400 |
13 May 2024 | 27.94 | 28.19 | 27.02 | 27.14 | 27.14 | 1,882,500 |
10 May 2024 | 29.50 | 29.55 | 28.11 | 28.21 | 28.21 | 3,055,885 |
09 May 2024 | 28.80 | 29.96 | 28.72 | 29.50 | 29.50 | 3,127,700 |
08 May 2024 | 29.06 | 29.32 | 28.72 | 28.81 | 28.81 | 1,873,900 |
07 May 2024 | 28.55 | 29.33 | 28.32 | 29.15 | 29.15 | 2,718,200 |
06 May 2024 | 28.10 | 28.80 | 27.85 | 28.62 | 28.62 | 2,798,743 |
30 Apr 2024 | 27.45 | 28.20 | 27.15 | 28.09 | 28.09 | 3,048,643 |
29 Apr 2024 | 27.19 | 27.26 | 26.72 | 27.23 | 27.23 | 1,610,684 |
26 Apr 2024 | 27.20 | 27.97 | 27.07 | 27.19 | 27.19 | 2,028,800 |
25 Apr 2024 | 27.06 | 27.82 | 26.56 | 27.39 | 27.39 | 1,826,000 |
24 Apr 2024 | 26.65 | 27.70 | 26.55 | 27.57 | 27.57 | 1,771,400 |
23 Apr 2024 | 27.18 | 27.77 | 26.66 | 26.68 | 26.68 | 1,439,600 |
22 Apr 2024 | 26.61 | 27.75 | 26.53 | 27.17 | 27.17 | 1,513,200 |
19 Apr 2024 | 27.15 | 27.44 | 26.67 | 26.86 | 26.86 | 1,323,300 |
18 Apr 2024 | 27.91 | 27.95 | 27.10 | 27.15 | 27.15 | 1,422,600 |
17 Apr 2024 | 26.20 | 27.66 | 26.20 | 27.66 | 27.66 | 2,319,200 |
16 Apr 2024 | 27.31 | 27.31 | 25.70 | 26.06 | 26.06 | 2,951,659 |
15 Apr 2024 | 28.00 | 28.47 | 26.83 | 27.40 | 27.40 | 3,189,359 |
12 Apr 2024 | 28.98 | 29.09 | 28.20 | 28.32 | 28.32 | 1,707,200 |
11 Apr 2024 | 28.30 | 29.22 | 28.12 | 28.97 | 28.97 | 2,590,206 |
10 Apr 2024 | 28.74 | 29.50 | 28.30 | 28.52 | 28.52 | 2,758,400 |
09 Apr 2024 | 27.71 | 29.30 | 27.62 | 28.90 | 28.90 | 3,650,700 |
08 Apr 2024 | 28.07 | 28.28 | 27.60 | 27.75 | 27.75 | 2,116,420 |
03 Apr 2024 | 27.33 | 28.23 | 27.30 | 28.07 | 28.07 | 2,347,800 |
02 Apr 2024 | 27.70 | 27.91 | 27.15 | 27.38 | 27.38 | 1,499,301 |
01 Apr 2024 | 27.22 | 28.25 | 27.22 | 27.70 | 27.70 | 2,293,000 |
29 Mar 2024 | 26.88 | 27.06 | 26.57 | 27.01 | 27.01 | 646,200 |
28 Mar 2024 | 26.83 | 27.40 | 26.58 | 26.83 | 26.83 | 2,129,200 |
27 Mar 2024 | 27.00 | 27.40 | 26.50 | 26.83 | 26.83 | 1,585,300 |
26 Mar 2024 | 26.84 | 27.30 | 26.63 | 27.03 | 27.03 | 1,289,800 |
25 Mar 2024 | 27.08 | 27.80 | 26.77 | 26.82 | 26.82 | 1,580,100 |
22 Mar 2024 | 27.90 | 27.94 | 26.79 | 27.22 | 27.22 | 2,259,200 |
21 Mar 2024 | 28.33 | 28.36 | 27.68 | 27.90 | 27.90 | 1,833,700 |
20 Mar 2024 | 27.98 | 28.30 | 27.92 | 28.06 | 28.06 | 1,423,400 |
19 Mar 2024 | 28.28 | 28.56 | 27.88 | 28.15 | 28.15 | 1,739,900 |
18 Mar 2024 | 27.60 | 28.33 | 27.33 | 28.30 | 28.30 | 2,429,086 |
15 Mar 2024 | 26.71 | 27.71 | 26.62 | 27.50 | 27.50 | 2,325,000 |
14 Mar 2024 | 26.69 | 27.50 | 26.38 | 26.87 | 26.87 | 1,947,000 |
13 Mar 2024 | 26.51 | 27.17 | 26.40 | 26.70 | 26.70 | 1,702,947 |
12 Mar 2024 | 26.90 | 27.16 | 26.34 | 26.78 | 26.78 | 2,171,479 |
11 Mar 2024 | 25.07 | 27.47 | 24.91 | 26.94 | 26.94 | 3,863,347 |
08 Mar 2024 | 24.38 | 25.35 | 24.33 | 25.17 | 25.17 | 1,368,800 |
07 Mar 2024 | 24.93 | 25.40 | 24.25 | 24.41 | 24.41 | 1,760,400 |
06 Mar 2024 | 24.50 | 25.18 | 24.50 | 24.95 | 24.95 | 1,187,724 |
05 Mar 2024 | 25.20 | 25.42 | 24.69 | 24.74 | 24.74 | 1,514,800 |
04 Mar 2024 | 25.41 | 25.62 | 24.73 | 25.31 | 25.31 | 1,845,000 |
01 Mar 2024 | 25.99 | 26.22 | 25.21 | 25.58 | 25.58 | 2,496,900 |
29 Feb 2024 | 23.88 | 25.60 | 23.60 | 25.45 | 25.45 | 3,168,979 |
28 Feb 2024 | 25.85 | 26.14 | 24.05 | 24.22 | 24.22 | 3,354,840 |
27 Feb 2024 | 24.99 | 26.06 | 24.20 | 26.06 | 26.06 | 2,514,300 |
26 Feb 2024 | 24.75 | 25.10 | 24.08 | 24.65 | 24.65 | 1,488,500 |
23 Feb 2024 | 24.15 | 24.76 | 23.66 | 24.66 | 24.66 | 1,812,000 |
22 Feb 2024 | 24.20 | 24.55 | 23.90 | 24.12 | 24.12 | 1,317,156 |
21 Feb 2024 | 23.93 | 24.83 | 23.62 | 24.10 | 24.10 | 1,510,712 |
20 Feb 2024 | 23.94 | 24.28 | 23.23 | 24.05 | 24.05 | 1,236,544 |
19 Feb 2024 | 23.57 | 24.60 | 23.57 | 24.06 | 24.06 | 2,112,600 |
08 Feb 2024 | 22.05 | 24.00 | 21.68 | 23.55 | 23.55 | 2,540,619 |
07 Feb 2024 | 21.33 | 22.24 | 21.00 | 21.96 | 21.96 | 2,821,052 |
06 Feb 2024 | 20.17 | 22.22 | 19.19 | 21.39 | 21.39 | 2,883,943 |
05 Feb 2024 | 18.90 | 21.25 | 18.90 | 20.37 | 20.37 | 4,164,182 |
02 Feb 2024 | 23.13 | 23.30 | 20.83 | 20.83 | 20.83 | 4,138,784 |
01 Feb 2024 | 23.10 | 23.76 | 22.32 | 23.14 | 23.14 | 2,778,300 |
31 Jan 2024 | 23.80 | 24.29 | 22.76 | 23.21 | 23.21 | 2,552,252 |
30 Jan 2024 | 25.00 | 25.50 | 23.84 | 23.94 | 23.94 | 2,613,900 |
29 Jan 2024 | 26.84 | 26.84 | 25.31 | 25.32 | 25.32 | 2,352,500 |
26 Jan 2024 | 27.30 | 27.68 | 26.75 | 26.84 | 26.84 | 2,373,200 |
25 Jan 2024 | 26.45 | 27.50 | 25.68 | 27.35 | 27.35 | 3,141,752 |
24 Jan 2024 | 26.48 | 26.83 | 25.03 | 26.40 | 26.40 | 3,208,782 |
23 Jan 2024 | 25.41 | 26.93 | 24.00 | 26.51 | 26.51 | 3,769,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |