Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 26.44 | 27.63 | 26.73 | 26.75 | 26.75 | 501,509 |
26 Jun 2024 | 25.88 | 27.22 | 25.87 | 27.22 | 27.22 | 377,500 |
25 Jun 2024 | 26.37 | 26.66 | 25.76 | 26.20 | 26.20 | 402,912 |
24 Jun 2024 | 26.44 | 26.70 | 25.60 | 25.70 | 25.70 | 482,500 |
21 Jun 2024 | 27.02 | 27.17 | 26.52 | 26.74 | 26.74 | 376,050 |
20 Jun 2024 | 27.63 | 27.82 | 26.95 | 27.05 | 27.05 | 333,050 |
19 Jun 2024 | 27.65 | 27.85 | 27.41 | 27.63 | 27.63 | 299,200 |
18 Jun 2024 | 27.03 | 27.68 | 27.03 | 27.49 | 27.49 | 560,250 |
17 Jun 2024 | 27.99 | 28.01 | 27.33 | 27.41 | 27.41 | 618,400 |
14 Jun 2024 | 27.92 | 28.20 | 27.60 | 28.20 | 28.20 | 376,550 |
13 Jun 2024 | 28.30 | 28.54 | 27.80 | 28.02 | 28.02 | 450,000 |
12 Jun 2024 | 28.12 | 28.61 | 27.80 | 28.03 | 28.03 | 463,450 |
11 Jun 2024 | 28.00 | 28.55 | 27.30 | 28.12 | 28.12 | 579,650 |
07 Jun 2024 | 27.27 | 28.93 | 27.27 | 28.60 | 28.60 | 675,300 |
06 Jun 2024 | 28.64 | 28.93 | 27.10 | 27.27 | 27.27 | 679,950 |
05 Jun 2024 | 29.25 | 29.75 | 28.63 | 28.64 | 28.64 | 414,576 |
04 Jun 2024 | 29.81 | 30.09 | 28.98 | 29.53 | 29.53 | 496,500 |
03 Jun 2024 | 29.85 | 30.77 | 29.63 | 29.94 | 29.94 | 754,450 |
31 May 2024 | 30.05 | 30.48 | 29.89 | 30.40 | 30.40 | 325,050 |
30 May 2024 | 30.31 | 30.48 | 29.85 | 30.05 | 30.05 | 261,480 |
29 May 2024 | 30.59 | 30.80 | 30.01 | 30.30 | 30.30 | 279,450 |
28 May 2024 | 30.53 | 30.83 | 30.08 | 30.08 | 30.08 | 278,850 |
27 May 2024 | 30.55 | 31.09 | 29.99 | 30.72 | 30.72 | 463,250 |
24 May 2024 | 30.41 | 31.74 | 30.31 | 30.62 | 30.62 | 725,700 |
23 May 2024 | 31.25 | 31.46 | 30.21 | 30.41 | 30.41 | 479,100 |
22 May 2024 | 31.61 | 31.98 | 31.33 | 31.51 | 31.51 | 335,100 |
21 May 2024 | 31.90 | 32.45 | 31.50 | 31.62 | 31.62 | 494,800 |
20 May 2024 | 31.95 | 32.55 | 31.72 | 31.84 | 31.84 | 502,800 |
17 May 2024 | 31.95 | 32.14 | 31.39 | 31.87 | 31.87 | 378,700 |
16 May 2024 | 31.50 | 31.95 | 31.44 | 31.75 | 31.75 | 300,450 |
15 May 2024 | 31.24 | 31.96 | 31.11 | 31.63 | 31.63 | 353,300 |
14 May 2024 | 30.74 | 31.63 | 30.73 | 31.41 | 31.41 | 557,750 |
13 May 2024 | 31.48 | 31.64 | 30.56 | 30.74 | 30.74 | 785,680 |
10 May 2024 | 32.45 | 32.91 | 31.72 | 31.89 | 31.89 | 476,900 |
09 May 2024 | 32.08 | 32.68 | 31.72 | 32.45 | 32.45 | 698,300 |
08 May 2024 | 32.57 | 32.97 | 31.90 | 32.00 | 32.00 | 866,900 |
07 May 2024 | 32.64 | 33.15 | 32.37 | 32.73 | 32.73 | 856,930 |
06 May 2024 | 32.95 | 33.09 | 32.15 | 32.95 | 32.95 | 1,245,830 |
30 Apr 2024 | 31.50 | 32.92 | 31.15 | 32.48 | 32.48 | 1,294,199 |
29 Apr 2024 | 29.95 | 31.74 | 29.56 | 31.62 | 31.62 | 1,174,574 |
26 Apr 2024 | 28.98 | 29.84 | 28.48 | 29.82 | 29.82 | 1,245,130 |
25 Apr 2024 | 28.60 | 29.49 | 28.58 | 28.81 | 28.81 | 1,017,810 |
24 Apr 2024 | 28.77 | 29.38 | 28.27 | 28.85 | 28.85 | 1,773,052 |
23 Apr 2024 | 25.80 | 27.16 | 25.80 | 26.95 | 26.95 | 838,262 |
22 Apr 2024 | 26.21 | 26.71 | 25.28 | 26.06 | 26.06 | 889,450 |
19 Apr 2024 | 26.63 | 28.05 | 26.20 | 26.40 | 26.40 | 936,094 |
18 Apr 2024 | 26.35 | 26.96 | 25.60 | 26.31 | 26.31 | 745,600 |
17 Apr 2024 | 25.13 | 26.58 | 25.05 | 26.52 | 26.52 | 1,011,962 |
16 Apr 2024 | 27.50 | 27.65 | 24.56 | 24.56 | 24.56 | 1,182,820 |
15 Apr 2024 | 30.22 | 30.40 | 27.21 | 27.92 | 27.92 | 1,500,052 |
12 Apr 2024 | 29.55 | 31.25 | 28.84 | 30.25 | 30.25 | 1,530,070 |
11 Apr 2024 | 29.31 | 30.35 | 29.05 | 29.58 | 29.58 | 818,000 |
10 Apr 2024 | 30.55 | 31.08 | 29.39 | 29.50 | 29.50 | 1,116,199 |
09 Apr 2024 | 31.19 | 31.20 | 29.89 | 30.73 | 30.73 | 1,522,083 |
08 Apr 2024 | 32.65 | 34.65 | 31.15 | 31.50 | 31.50 | 2,112,144 |
03 Apr 2024 | 31.53 | 33.49 | 30.93 | 33.04 | 33.04 | 2,383,429 |
02 Apr 2024 | 30.39 | 33.52 | 30.03 | 32.50 | 32.50 | 2,875,333 |
01 Apr 2024 | 29.40 | 30.98 | 29.02 | 30.35 | 30.35 | 2,077,069 |
29 Mar 2024 | 28.78 | 29.95 | 28.70 | 29.23 | 29.23 | 1,231,700 |
28 Mar 2024 | 27.01 | 30.61 | 26.46 | 30.07 | 30.07 | 3,069,077 |
27 Mar 2024 | 26.55 | 31.86 | 26.50 | 29.02 | 29.02 | 3,068,196 |
26 Mar 2024 | 26.28 | 26.80 | 26.12 | 26.55 | 26.55 | 309,750 |
25 Mar 2024 | 27.08 | 27.14 | 26.31 | 26.35 | 26.35 | 370,897 |
22 Mar 2024 | 27.57 | 27.85 | 27.05 | 27.19 | 27.19 | 474,754 |
21 Mar 2024 | 27.90 | 28.15 | 27.34 | 27.82 | 27.82 | 471,550 |
20 Mar 2024 | 27.69 | 27.84 | 27.31 | 27.81 | 27.81 | 453,700 |
19 Mar 2024 | 28.31 | 28.31 | 27.62 | 27.70 | 27.70 | 763,497 |
18 Mar 2024 | 27.11 | 27.63 | 27.11 | 27.63 | 27.63 | 508,700 |
15 Mar 2024 | 26.82 | 27.20 | 26.75 | 27.11 | 27.11 | 412,150 |
14 Mar 2024 | 26.83 | 27.11 | 26.40 | 26.82 | 26.82 | 443,371 |
13 Mar 2024 | 27.30 | 27.37 | 26.73 | 26.84 | 26.84 | 574,150 |
12 Mar 2024 | 26.69 | 27.29 | 26.51 | 27.29 | 27.29 | 586,495 |
11 Mar 2024 | 26.08 | 26.72 | 25.86 | 26.70 | 26.70 | 543,200 |
08 Mar 2024 | 25.80 | 26.30 | 25.42 | 26.09 | 26.09 | 792,057 |
07 Mar 2024 | 26.06 | 26.49 | 25.71 | 25.73 | 25.73 | 406,050 |
06 Mar 2024 | 25.44 | 26.18 | 25.44 | 26.08 | 26.08 | 339,350 |
05 Mar 2024 | 26.30 | 26.40 | 25.54 | 25.61 | 25.61 | 363,000 |
04 Mar 2024 | 26.89 | 27.09 | 26.06 | 26.30 | 26.30 | 502,900 |
01 Mar 2024 | 26.81 | 27.06 | 26.45 | 26.90 | 26.90 | 501,550 |
29 Feb 2024 | 25.80 | 26.96 | 25.80 | 26.90 | 26.90 | 656,706 |
28 Feb 2024 | 28.09 | 28.56 | 26.04 | 26.10 | 26.10 | 1,155,400 |
27 Feb 2024 | 27.69 | 27.97 | 27.14 | 27.97 | 27.97 | 752,300 |
26 Feb 2024 | 27.15 | 27.74 | 26.90 | 27.46 | 27.46 | 1,051,590 |
23 Feb 2024 | 26.88 | 27.20 | 26.55 | 27.15 | 27.15 | 1,150,734 |
22 Feb 2024 | 27.00 | 27.30 | 26.14 | 27.12 | 27.12 | 1,797,594 |
21 Feb 2024 | 25.20 | 29.20 | 25.20 | 27.37 | 27.37 | 1,651,150 |
20 Feb 2024 | 24.60 | 24.92 | 24.11 | 24.84 | 24.84 | 320,050 |
19 Feb 2024 | 23.90 | 25.08 | 23.90 | 24.56 | 24.56 | 623,822 |
08 Feb 2024 | 22.13 | 23.98 | 22.13 | 23.90 | 23.90 | 887,900 |
07 Feb 2024 | 22.93 | 23.60 | 22.06 | 22.15 | 22.15 | 697,183 |
06 Feb 2024 | 22.50 | 23.96 | 21.01 | 23.02 | 23.02 | 713,550 |
05 Feb 2024 | 24.00 | 24.59 | 21.88 | 23.12 | 23.12 | 868,429 |
02 Feb 2024 | 25.62 | 26.59 | 23.63 | 24.63 | 24.63 | 611,762 |
01 Feb 2024 | 25.98 | 26.11 | 25.17 | 25.58 | 25.58 | 442,377 |
31 Jan 2024 | 27.99 | 27.99 | 25.82 | 25.98 | 25.98 | 678,929 |
30 Jan 2024 | 28.89 | 28.97 | 27.65 | 27.66 | 27.66 | 451,100 |
29 Jan 2024 | 30.06 | 30.25 | 28.84 | 28.89 | 28.89 | 383,200 |
26 Jan 2024 | 30.13 | 30.63 | 29.68 | 29.70 | 29.70 | 534,000 |
25 Jan 2024 | 29.00 | 30.33 | 28.70 | 30.20 | 30.20 | 624,300 |
24 Jan 2024 | 28.36 | 29.24 | 27.77 | 29.07 | 29.07 | 514,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |