Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 25.34 | 25.65 | 24.87 | 24.87 | 24.87 | 2,945,374 |
19 Jun 2024 | 26.48 | 26.59 | 25.35 | 25.53 | 25.53 | 5,739,400 |
18 Jun 2024 | 26.55 | 26.73 | 26.30 | 26.60 | 26.60 | 2,778,023 |
17 Jun 2024 | 26.50 | 26.72 | 26.00 | 26.48 | 26.48 | 3,821,262 |
14 Jun 2024 | 26.99 | 27.00 | 26.42 | 26.47 | 26.47 | 2,814,400 |
13 Jun 2024 | 26.85 | 27.11 | 26.76 | 26.91 | 26.91 | 2,285,658 |
12 Jun 2024 | 27.02 | 27.13 | 26.56 | 26.85 | 26.85 | 2,757,005 |
11 Jun 2024 | 26.83 | 27.18 | 26.55 | 27.02 | 27.02 | 3,624,666 |
07 Jun 2024 | 26.18 | 27.30 | 25.96 | 26.90 | 26.90 | 6,063,886 |
06 Jun 2024 | 25.91 | 26.40 | 25.80 | 26.03 | 26.03 | 3,794,708 |
05 Jun 2024 | 25.80 | 26.12 | 25.80 | 25.91 | 25.91 | 2,094,200 |
04 Jun 2024 | 26.12 | 26.12 | 25.60 | 25.95 | 25.95 | 2,499,663 |
03 Jun 2024 | 26.01 | 26.68 | 25.68 | 25.93 | 25.93 | 4,683,900 |
31 May 2024 | 25.90 | 26.24 | 25.75 | 26.07 | 26.07 | 3,672,600 |
30 May 2024 | 26.04 | 26.25 | 25.80 | 25.87 | 25.87 | 2,469,600 |
29 May 2024 | 25.49 | 26.39 | 25.44 | 26.05 | 26.05 | 3,318,122 |
28 May 2024 | 25.48 | 25.87 | 25.06 | 25.53 | 25.53 | 3,270,014 |
27 May 2024 | 25.48 | 25.54 | 24.98 | 25.48 | 25.48 | 2,096,387 |
24 May 2024 | 25.16 | 25.65 | 25.05 | 25.21 | 25.21 | 2,045,755 |
23 May 2024 | 25.95 | 25.95 | 25.08 | 25.16 | 25.16 | 2,684,600 |
22 May 2024 | 25.74 | 25.97 | 25.44 | 25.91 | 25.91 | 2,834,300 |
21 May 2024 | 26.89 | 26.90 | 25.76 | 25.81 | 25.81 | 3,685,500 |
20 May 2024 | 26.80 | 27.05 | 26.37 | 26.93 | 26.93 | 5,646,491 |
17 May 2024 | 25.22 | 26.72 | 25.22 | 26.66 | 26.66 | 6,830,606 |
16 May 2024 | 25.41 | 25.49 | 24.89 | 25.20 | 25.20 | 3,267,200 |
15 May 2024 | 25.30 | 25.73 | 25.25 | 25.40 | 25.40 | 2,289,700 |
14 May 2024 | 25.14 | 25.73 | 25.08 | 25.44 | 25.44 | 4,054,900 |
13 May 2024 | 25.76 | 25.80 | 24.84 | 25.15 | 25.15 | 4,570,030 |
10 May 2024 | 26.80 | 26.93 | 25.43 | 25.84 | 25.84 | 6,430,515 |
09 May 2024 | 26.60 | 27.16 | 26.60 | 26.77 | 26.77 | 3,857,200 |
08 May 2024 | 27.66 | 27.80 | 26.65 | 26.74 | 26.74 | 4,301,800 |
07 May 2024 | 27.33 | 28.08 | 27.20 | 27.83 | 27.83 | 3,060,344 |
06 May 2024 | 26.79 | 27.88 | 26.79 | 27.34 | 27.34 | 4,504,600 |
30 Apr 2024 | 26.46 | 27.25 | 26.34 | 26.66 | 26.66 | 5,251,745 |
29 Apr 2024 | 26.36 | 26.97 | 26.32 | 26.46 | 26.46 | 6,970,653 |
26 Apr 2024 | 27.78 | 27.78 | 25.49 | 26.88 | 26.88 | 10,416,692 |
25 Apr 2024 | 28.43 | 28.84 | 27.26 | 28.29 | 28.29 | 4,496,838 |
24 Apr 2024 | 27.43 | 27.95 | 27.00 | 27.74 | 27.74 | 2,505,096 |
23 Apr 2024 | 27.85 | 27.85 | 26.90 | 27.34 | 27.34 | 2,785,310 |
22 Apr 2024 | 27.03 | 27.97 | 27.03 | 27.75 | 27.75 | 3,311,786 |
19 Apr 2024 | 27.36 | 27.87 | 27.20 | 27.40 | 27.40 | 2,230,905 |
18 Apr 2024 | 27.18 | 27.79 | 26.79 | 27.61 | 27.61 | 3,369,801 |
17 Apr 2024 | 27.55 | 27.79 | 26.60 | 27.10 | 27.10 | 4,887,446 |
16 Apr 2024 | 27.86 | 28.00 | 27.03 | 27.48 | 27.48 | 3,505,220 |
15 Apr 2024 | 28.38 | 28.70 | 27.49 | 27.91 | 27.91 | 3,658,800 |
12 Apr 2024 | 27.94 | 28.52 | 27.71 | 28.20 | 28.20 | 2,589,200 |
11 Apr 2024 | 26.80 | 28.40 | 26.80 | 27.81 | 27.81 | 3,105,100 |
10 Apr 2024 | 28.00 | 28.28 | 27.00 | 27.15 | 27.15 | 2,627,327 |
09 Apr 2024 | 27.32 | 28.11 | 27.32 | 27.79 | 27.79 | 2,022,171 |
08 Apr 2024 | 27.57 | 28.16 | 27.45 | 27.50 | 27.50 | 2,729,425 |
03 Apr 2024 | 28.73 | 28.73 | 27.43 | 27.51 | 27.51 | 4,476,681 |
02 Apr 2024 | 29.25 | 29.50 | 28.42 | 28.66 | 28.66 | 2,733,012 |
01 Apr 2024 | 28.11 | 29.70 | 27.79 | 29.20 | 29.20 | 4,743,841 |
29 Mar 2024 | 27.95 | 28.08 | 27.63 | 28.12 | 28.12 | 1,276,400 |
28 Mar 2024 | 27.70 | 28.16 | 27.61 | 27.88 | 27.88 | 3,487,115 |
27 Mar 2024 | 28.60 | 28.85 | 27.80 | 27.88 | 27.88 | 1,544,749 |
26 Mar 2024 | 28.91 | 29.30 | 28.56 | 28.85 | 28.85 | 2,036,600 |
25 Mar 2024 | 29.50 | 29.84 | 28.90 | 29.14 | 29.14 | 3,120,956 |
22 Mar 2024 | 29.54 | 29.65 | 28.80 | 29.47 | 29.47 | 2,749,214 |
21 Mar 2024 | 29.50 | 29.85 | 29.42 | 29.50 | 29.50 | 2,094,216 |
20 Mar 2024 | 29.60 | 29.78 | 29.21 | 29.58 | 29.58 | 2,305,080 |
19 Mar 2024 | 30.10 | 30.56 | 29.52 | 29.64 | 29.64 | 3,551,100 |
18 Mar 2024 | 30.90 | 30.90 | 30.01 | 30.52 | 30.52 | 2,278,786 |
15 Mar 2024 | 30.09 | 30.95 | 29.69 | 30.60 | 30.60 | 3,440,372 |
14 Mar 2024 | 30.15 | 31.25 | 30.00 | 30.37 | 30.37 | 3,996,685 |
13 Mar 2024 | 29.99 | 30.35 | 29.80 | 30.07 | 30.07 | 1,775,400 |
12 Mar 2024 | 30.01 | 30.20 | 29.62 | 30.01 | 30.01 | 2,458,300 |
11 Mar 2024 | 30.80 | 30.82 | 29.81 | 30.23 | 30.23 | 3,618,360 |
08 Mar 2024 | 30.60 | 31.10 | 30.10 | 30.85 | 30.85 | 3,137,256 |
07 Mar 2024 | 30.08 | 31.49 | 30.08 | 30.65 | 30.65 | 5,734,139 |
06 Mar 2024 | 30.12 | 30.31 | 29.47 | 29.81 | 29.81 | 3,535,755 |
05 Mar 2024 | 29.91 | 30.88 | 29.05 | 30.21 | 30.21 | 5,832,747 |
04 Mar 2024 | 28.60 | 30.58 | 28.51 | 30.25 | 30.25 | 7,009,830 |
01 Mar 2024 | 28.70 | 28.86 | 28.20 | 28.40 | 28.40 | 3,980,600 |
29 Feb 2024 | 27.52 | 28.80 | 27.42 | 28.44 | 28.44 | 4,707,505 |
28 Feb 2024 | 28.86 | 29.14 | 27.55 | 27.67 | 27.67 | 5,969,665 |
27 Feb 2024 | 27.42 | 28.92 | 27.30 | 28.80 | 28.80 | 6,561,726 |
26 Feb 2024 | 27.80 | 28.39 | 27.40 | 27.70 | 27.70 | 6,560,671 |
23 Feb 2024 | 26.25 | 27.48 | 25.66 | 27.23 | 27.23 | 8,017,593 |
22 Feb 2024 | 25.45 | 26.14 | 25.44 | 26.09 | 26.09 | 3,619,118 |
21 Feb 2024 | 25.40 | 26.51 | 25.10 | 25.67 | 25.67 | 5,295,253 |
20 Feb 2024 | 25.89 | 26.09 | 25.45 | 25.55 | 25.55 | 4,983,619 |
19 Feb 2024 | 25.41 | 26.30 | 24.91 | 26.15 | 26.15 | 7,318,702 |
08 Feb 2024 | 25.50 | 27.63 | 25.00 | 25.54 | 25.54 | 12,557,385 |
07 Feb 2024 | 24.38 | 25.76 | 24.03 | 25.76 | 25.76 | 8,883,542 |
06 Feb 2024 | 21.01 | 23.42 | 20.89 | 23.42 | 23.42 | 5,973,459 |
05 Feb 2024 | 21.40 | 22.12 | 20.00 | 21.29 | 21.29 | 7,086,606 |
02 Feb 2024 | 22.85 | 22.96 | 21.00 | 21.40 | 21.40 | 4,041,869 |
01 Feb 2024 | 22.54 | 23.28 | 21.90 | 22.80 | 22.80 | 5,029,079 |
31 Jan 2024 | 23.20 | 23.99 | 22.58 | 22.64 | 22.64 | 4,755,392 |
30 Jan 2024 | 22.86 | 23.73 | 22.68 | 22.96 | 22.96 | 3,073,144 |
29 Jan 2024 | 23.86 | 23.87 | 22.95 | 22.95 | 22.95 | 3,601,872 |
26 Jan 2024 | 24.10 | 24.50 | 23.57 | 23.69 | 23.69 | 2,220,957 |
25 Jan 2024 | 23.39 | 24.15 | 22.90 | 24.05 | 24.05 | 3,194,065 |
24 Jan 2024 | 23.78 | 23.88 | 22.38 | 23.26 | 23.26 | 2,846,159 |
23 Jan 2024 | 23.59 | 23.97 | 23.01 | 23.48 | 23.48 | 3,652,847 |
22 Jan 2024 | 24.02 | 24.17 | 23.23 | 23.55 | 23.55 | 3,706,679 |
19 Jan 2024 | 24.62 | 24.63 | 24.01 | 24.04 | 24.04 | 1,449,438 |
18 Jan 2024 | 24.81 | 24.95 | 24.07 | 24.57 | 24.57 | 2,536,100 |
17 Jan 2024 | 25.25 | 25.44 | 24.65 | 24.66 | 24.66 | 1,742,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |