Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 4,054,511 |
04 Jun 2024 | 27.35 | 27.65 | 27.35 | 27.45 | 27.45 | 13,968,985 |
03 Jun 2024 | 27.60 | 27.65 | 27.50 | 27.55 | 27.55 | 11,701,701 |
31 May 2024 | 27.30 | 27.70 | 27.30 | 27.50 | 27.50 | 58,658,931 |
30 May 2024 | 27.40 | 27.60 | 27.30 | 27.30 | 27.30 | 24,479,815 |
29 May 2024 | 27.90 | 28.00 | 27.60 | 27.60 | 27.60 | 31,181,357 |
28 May 2024 | 28.20 | 28.30 | 28.05 | 28.05 | 28.05 | 11,163,740 |
27 May 2024 | 28.15 | 28.30 | 27.95 | 28.30 | 28.30 | 27,396,727 |
24 May 2024 | 28.50 | 28.55 | 28.20 | 28.20 | 28.20 | 26,575,285 |
23 May 2024 | 28.20 | 28.95 | 28.10 | 28.95 | 28.95 | 40,185,153 |
22 May 2024 | 28.40 | 28.60 | 28.10 | 28.50 | 28.50 | 30,758,613 |
21 May 2024 | 28.65 | 28.65 | 28.10 | 28.35 | 28.35 | 44,742,060 |
20 May 2024 | 28.35 | 28.90 | 28.20 | 28.90 | 28.90 | 66,175,259 |
17 May 2024 | 27.65 | 28.15 | 27.60 | 28.05 | 28.05 | 41,158,854 |
16 May 2024 | 27.80 | 27.85 | 27.65 | 27.75 | 27.75 | 17,945,639 |
15 May 2024 | 27.60 | 27.80 | 27.45 | 27.60 | 27.60 | 14,520,073 |
14 May 2024 | 27.80 | 27.80 | 27.35 | 27.40 | 27.40 | 16,510,154 |
13 May 2024 | 28.00 | 28.00 | 27.65 | 27.80 | 27.80 | 14,242,963 |
10 May 2024 | 27.80 | 28.00 | 27.75 | 27.90 | 27.90 | 21,483,434 |
09 May 2024 | 28.00 | 28.00 | 27.65 | 27.75 | 27.75 | 12,652,576 |
08 May 2024 | 27.80 | 28.00 | 27.70 | 28.00 | 28.00 | 17,918,096 |
07 May 2024 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 11,934,582 |
06 May 2024 | 27.45 | 28.00 | 27.40 | 27.90 | 27.90 | 28,578,886 |
03 May 2024 | 27.45 | 27.55 | 27.40 | 27.40 | 27.40 | 8,553,059 |
02 May 2024 | 27.35 | 27.60 | 27.30 | 27.35 | 27.35 | 14,136,240 |
30 Apr 2024 | 27.30 | 27.50 | 27.30 | 27.35 | 27.35 | 12,217,761 |
29 Apr 2024 | 27.00 | 27.55 | 27.00 | 27.50 | 27.50 | 24,761,856 |
26 Apr 2024 | 26.95 | 27.10 | 26.85 | 26.95 | 26.95 | 10,340,096 |
25 Apr 2024 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | 14,335,012 |
24 Apr 2024 | 27.25 | 27.30 | 27.05 | 27.20 | 27.20 | 8,403,035 |
23 Apr 2024 | 27.00 | 27.20 | 26.95 | 27.15 | 27.15 | 12,812,103 |
22 Apr 2024 | 26.80 | 27.20 | 26.80 | 27.10 | 27.10 | 13,099,837 |
19 Apr 2024 | 26.85 | 26.95 | 26.40 | 26.65 | 26.65 | 27,344,416 |
18 Apr 2024 | 26.80 | 27.05 | 26.75 | 26.90 | 26.90 | 12,443,787 |
17 Apr 2024 | 26.80 | 27.00 | 26.75 | 26.90 | 26.90 | 11,626,991 |
16 Apr 2024 | 27.10 | 27.20 | 26.75 | 26.75 | 26.75 | 29,747,854 |
15 Apr 2024 | 27.25 | 27.40 | 27.15 | 27.20 | 27.20 | 8,566,888 |
12 Apr 2024 | 27.30 | 27.40 | 27.20 | 27.35 | 27.35 | 11,710,724 |
11 Apr 2024 | 27.40 | 27.55 | 27.35 | 27.45 | 27.45 | 8,225,391 |
10 Apr 2024 | 27.60 | 27.65 | 27.45 | 27.50 | 27.50 | 11,038,513 |
09 Apr 2024 | 27.45 | 27.60 | 27.40 | 27.55 | 27.55 | 9,222,783 |
08 Apr 2024 | 27.20 | 27.50 | 27.20 | 27.45 | 27.45 | 8,760,671 |
03 Apr 2024 | 27.65 | 27.65 | 27.15 | 27.15 | 27.15 | 21,080,641 |
02 Apr 2024 | 27.65 | 27.75 | 27.60 | 27.75 | 27.75 | 8,221,117 |
01 Apr 2024 | 27.80 | 27.95 | 27.70 | 27.75 | 27.75 | 7,536,732 |
29 Mar 2024 | 27.65 | 27.80 | 27.50 | 27.70 | 27.70 | 8,793,000 |
28 Mar 2024 | 27.70 | 27.75 | 27.50 | 27.60 | 27.60 | 13,250,436 |
27 Mar 2024 | 27.80 | 27.85 | 27.70 | 27.70 | 27.70 | 7,231,327 |
26 Mar 2024 | 27.60 | 27.85 | 27.60 | 27.80 | 27.80 | 12,550,761 |
25 Mar 2024 | 27.60 | 27.70 | 27.50 | 27.70 | 27.70 | 9,483,945 |
22 Mar 2024 | 27.55 | 27.60 | 27.45 | 27.60 | 27.60 | 13,525,457 |
21 Mar 2024 | 27.35 | 27.60 | 27.30 | 27.55 | 27.55 | 15,531,128 |
20 Mar 2024 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | 17,181,513 |
19 Mar 2024 | 27.30 | 27.45 | 27.30 | 27.35 | 27.35 | 11,057,511 |
18 Mar 2024 | 27.55 | 27.60 | 27.35 | 27.45 | 27.45 | 12,771,624 |
15 Mar 2024 | 27.65 | 27.65 | 27.35 | 27.60 | 27.60 | 38,099,927 |
14 Mar 2024 | 27.25 | 27.65 | 27.25 | 27.65 | 27.65 | 27,081,301 |
13 Mar 2024 | 27.00 | 27.30 | 27.00 | 27.25 | 27.25 | 17,617,784 |
12 Mar 2024 | 27.10 | 27.20 | 27.00 | 27.05 | 27.05 | 11,999,840 |
11 Mar 2024 | 27.05 | 27.20 | 27.00 | 27.05 | 27.05 | 9,857,195 |
08 Mar 2024 | 26.95 | 27.20 | 26.95 | 27.10 | 27.10 | 14,316,151 |
07 Mar 2024 | 26.90 | 27.10 | 26.90 | 27.00 | 27.00 | 11,389,761 |
06 Mar 2024 | 27.00 | 27.10 | 26.90 | 27.10 | 27.10 | 9,672,295 |
05 Mar 2024 | 26.95 | 27.00 | 26.90 | 26.90 | 26.90 | 16,085,868 |
04 Mar 2024 | 26.95 | 27.05 | 26.85 | 26.95 | 26.95 | 20,274,077 |
01 Mar 2024 | 27.00 | 27.10 | 27.00 | 27.05 | 27.05 | 8,710,343 |
29 Feb 2024 | 26.90 | 27.25 | 26.90 | 27.10 | 27.10 | 26,244,005 |
27 Feb 2024 | 26.90 | 27.10 | 26.90 | 26.90 | 26.90 | 13,084,468 |
26 Feb 2024 | 27.05 | 27.05 | 26.90 | 26.90 | 26.90 | 16,111,979 |
23 Feb 2024 | 27.20 | 27.25 | 27.15 | 27.15 | 27.15 | 6,132,222 |
22 Feb 2024 | 27.20 | 27.30 | 27.15 | 27.25 | 27.25 | 9,958,699 |
21 Feb 2024 | 27.40 | 27.40 | 27.15 | 27.20 | 27.20 | 11,887,442 |
20 Feb 2024 | 27.05 | 27.50 | 27.05 | 27.40 | 27.40 | 12,821,435 |
19 Feb 2024 | 27.05 | 27.25 | 26.90 | 27.20 | 27.20 | 15,221,711 |
16 Feb 2024 | 26.80 | 27.15 | 26.75 | 26.85 | 26.85 | 11,274,954 |
15 Feb 2024 | 26.75 | 27.10 | 26.70 | 26.75 | 26.75 | 19,815,707 |
05 Feb 2024 | 26.70 | 26.95 | 26.65 | 26.80 | 26.80 | 10,957,053 |
02 Feb 2024 | 26.90 | 27.05 | 26.80 | 27.00 | 27.00 | 8,547,520 |
01 Feb 2024 | 26.75 | 26.90 | 26.65 | 26.90 | 26.90 | 15,788,447 |
31 Jan 2024 | 26.50 | 26.70 | 26.45 | 26.60 | 26.60 | 11,057,560 |
30 Jan 2024 | 26.80 | 26.90 | 26.50 | 26.50 | 26.50 | 11,533,908 |
29 Jan 2024 | 26.80 | 26.95 | 26.75 | 26.80 | 26.80 | 7,374,258 |
26 Jan 2024 | 26.55 | 26.95 | 26.55 | 26.85 | 26.85 | 9,290,725 |
25 Jan 2024 | 26.60 | 26.75 | 26.55 | 26.65 | 26.65 | 6,438,733 |
24 Jan 2024 | 26.45 | 26.65 | 26.45 | 26.60 | 26.60 | 7,558,911 |
23 Jan 2024 | 26.40 | 26.60 | 26.35 | 26.50 | 26.50 | 9,108,910 |
22 Jan 2024 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | 9,047,758 |
19 Jan 2024 | 26.15 | 26.50 | 26.10 | 26.45 | 26.45 | 12,484,426 |
18 Jan 2024 | 26.15 | 26.40 | 26.15 | 26.20 | 26.20 | 10,686,046 |
17 Jan 2024 | 26.30 | 26.45 | 26.10 | 26.10 | 26.10 | 29,566,337 |
16 Jan 2024 | 26.70 | 26.80 | 26.45 | 26.50 | 26.50 | 22,221,900 |
15 Jan 2024 | 26.90 | 27.00 | 26.80 | 26.80 | 26.80 | 11,558,636 |
12 Jan 2024 | 26.90 | 27.05 | 26.85 | 26.90 | 26.90 | 8,325,591 |
11 Jan 2024 | 26.90 | 27.20 | 26.90 | 27.05 | 27.05 | 8,698,863 |
10 Jan 2024 | 27.15 | 27.15 | 26.90 | 26.90 | 26.90 | 8,718,726 |
09 Jan 2024 | 27.30 | 27.35 | 27.00 | 27.05 | 27.05 | 9,153,916 |
08 Jan 2024 | 27.00 | 27.40 | 27.00 | 27.25 | 27.25 | 9,181,629 |
05 Jan 2024 | 27.00 | 27.25 | 27.00 | 27.00 | 27.00 | 8,564,395 |
04 Jan 2024 | 27.00 | 27.20 | 26.90 | 27.00 | 27.00 | 7,738,211 |
03 Jan 2024 | 27.10 | 27.15 | 26.80 | 27.00 | 27.00 | 13,170,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |