Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 28.42 | 28.49 | 28.40 | 28.41 | 28.41 | 65,600 |
20 Jun 2024 | 28.30 | 28.76 | 28.30 | 28.65 | 28.65 | 28,000 |
18 Jun 2024 | 28.63 | 28.86 | 28.49 | 28.58 | 28.58 | 67,400 |
17 Jun 2024 | 28.31 | 28.61 | 28.27 | 28.49 | 28.49 | 49,400 |
14 Jun 2024 | 28.36 | 28.42 | 28.21 | 28.30 | 28.30 | 23,100 |
13 Jun 2024 | 28.62 | 28.96 | 28.55 | 28.64 | 28.64 | 58,800 |
12 Jun 2024 | 29.44 | 29.44 | 28.91 | 29.04 | 29.04 | 56,800 |
11 Jun 2024 | 28.58 | 28.79 | 28.54 | 28.61 | 28.61 | 66,000 |
10 Jun 2024 | 28.89 | 29.23 | 28.74 | 28.95 | 28.95 | 76,000 |
07 Jun 2024 | 28.80 | 29.06 | 28.80 | 28.81 | 28.81 | 90,100 |
06 Jun 2024 | 29.13 | 29.31 | 29.07 | 29.21 | 29.21 | 32,200 |
05 Jun 2024 | 28.94 | 29.11 | 28.89 | 29.11 | 29.11 | 40,500 |
04 Jun 2024 | 28.77 | 28.81 | 28.63 | 28.72 | 28.72 | 33,500 |
03 Jun 2024 | 28.76 | 28.87 | 28.50 | 28.51 | 28.51 | 25,600 |
31 May 2024 | 28.59 | 28.73 | 28.49 | 28.73 | 28.73 | 44,700 |
30 May 2024 | 28.57 | 28.68 | 28.52 | 28.65 | 28.65 | 33,400 |
29 May 2024 | 28.52 | 28.56 | 28.01 | 28.39 | 28.39 | 43,400 |
28 May 2024 | 28.91 | 28.96 | 28.82 | 28.94 | 28.94 | 29,700 |
24 May 2024 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 30,900 |
23 May 2024 | 29.12 | 29.12 | 28.72 | 28.72 | 28.72 | 24,400 |
22 May 2024 | 29.03 | 29.49 | 28.88 | 29.03 | 29.03 | 78,100 |
21 May 2024 | 29.18 | 29.25 | 29.10 | 29.11 | 29.11 | 56,700 |
20 May 2024 | 29.25 | 29.36 | 29.25 | 29.32 | 29.32 | 34,500 |
17 May 2024 | 29.09 | 29.50 | 29.09 | 29.22 | 29.22 | 59,400 |
16 May 2024 | 29.20 | 29.30 | 29.13 | 29.23 | 29.23 | 28,500 |
15 May 2024 | 29.09 | 29.35 | 29.09 | 29.29 | 29.29 | 38,100 |
14 May 2024 | 28.81 | 29.07 | 28.81 | 29.07 | 29.07 | 27,900 |
13 May 2024 | 28.55 | 28.92 | 28.55 | 28.86 | 28.86 | 27,100 |
10 May 2024 | 28.78 | 28.79 | 28.67 | 28.71 | 28.71 | 23,900 |
09 May 2024 | 28.42 | 28.70 | 28.41 | 28.63 | 28.63 | 60,100 |
08 May 2024 | 28.40 | 28.66 | 27.96 | 28.51 | 28.51 | 70,200 |
07 May 2024 | 28.44 | 28.88 | 28.42 | 28.43 | 28.43 | 42,900 |
06 May 2024 | 28.40 | 28.54 | 28.40 | 28.46 | 28.46 | 592,700 |
03 May 2024 | 28.59 | 28.59 | 28.12 | 28.28 | 28.28 | 30,400 |
02 May 2024 | 27.70 | 28.06 | 27.70 | 27.91 | 27.91 | 30,300 |
01 May 2024 | 27.59 | 27.85 | 27.45 | 27.57 | 27.57 | 47,300 |
30 Apr 2024 | 27.83 | 27.96 | 27.60 | 27.60 | 27.60 | 79,500 |
29 Apr 2024 | 27.93 | 28.04 | 27.86 | 27.96 | 27.96 | 30,800 |
26 Apr 2024 | 27.86 | 27.90 | 27.77 | 27.90 | 27.90 | 23,400 |
25 Apr 2024 | 27.18 | 27.70 | 27.18 | 27.60 | 27.60 | 56,100 |
24 Apr 2024 | 27.72 | 27.84 | 27.59 | 27.71 | 27.71 | 17,400 |
23 Apr 2024 | 27.58 | 27.86 | 27.57 | 27.75 | 27.75 | 38,700 |
22 Apr 2024 | 26.75 | 27.55 | 26.75 | 27.41 | 27.41 | 3,650,700 |
19 Apr 2024 | 26.78 | 27.07 | 26.78 | 26.96 | 26.96 | 58,100 |
18 Apr 2024 | 27.29 | 27.29 | 27.02 | 27.11 | 27.11 | 50,800 |
17 Apr 2024 | 27.13 | 27.54 | 27.09 | 27.11 | 27.11 | 41,300 |
16 Apr 2024 | 27.07 | 27.25 | 27.02 | 27.08 | 27.08 | 48,400 |
15 Apr 2024 | 27.73 | 27.73 | 27.32 | 27.38 | 27.38 | 36,900 |
12 Apr 2024 | 27.74 | 27.75 | 27.42 | 27.42 | 27.42 | 56,600 |
11 Apr 2024 | 27.88 | 28.05 | 27.69 | 27.95 | 27.95 | 34,200 |
10 Apr 2024 | 28.03 | 28.10 | 27.50 | 27.89 | 27.89 | 78,300 |
09 Apr 2024 | 28.35 | 28.35 | 28.14 | 28.24 | 28.24 | 47,600 |
08 Apr 2024 | 28.38 | 28.44 | 28.22 | 28.28 | 28.28 | 10,454,500 |
05 Apr 2024 | 27.95 | 28.11 | 27.87 | 28.04 | 28.04 | 29,400 |
04 Apr 2024 | 28.43 | 28.43 | 28.02 | 28.02 | 28.02 | 17,400 |
03 Apr 2024 | 28.15 | 28.30 | 28.10 | 28.17 | 28.17 | 38,800 |
02 Apr 2024 | 28.13 | 28.29 | 28.05 | 28.12 | 28.12 | 40,900 |
01 Apr 2024 | 28.18 | 28.63 | 28.18 | 28.27 | 28.27 | 54,000 |
28 Mar 2024 | 28.47 | 28.47 | 28.28 | 28.29 | 28.29 | 27,700 |
27 Mar 2024 | 28.30 | 28.42 | 28.29 | 28.42 | 28.42 | 53,400 |
26 Mar 2024 | 28.36 | 28.67 | 28.34 | 28.34 | 28.34 | 44,700 |
25 Mar 2024 | 28.35 | 28.43 | 28.26 | 28.26 | 28.26 | 49,200 |
22 Mar 2024 | 28.68 | 28.68 | 28.34 | 28.57 | 28.57 | 38,200 |
21 Mar 2024 | 28.46 | 28.57 | 28.37 | 28.47 | 28.47 | 24,100 |
20 Mar 2024 | 28.14 | 28.44 | 28.06 | 28.44 | 28.44 | 30,600 |
19 Mar 2024 | 27.98 | 28.14 | 27.94 | 28.01 | 28.01 | 23,200 |
18 Mar 2024 | 28.33 | 28.33 | 27.88 | 28.13 | 28.13 | 41,500 |
15 Mar 2024 | 28.15 | 28.15 | 27.97 | 28.04 | 28.04 | 77,300 |
14 Mar 2024 | 28.47 | 28.47 | 27.89 | 28.07 | 28.07 | 159,100 |
13 Mar 2024 | 28.44 | 28.66 | 28.44 | 28.55 | 28.55 | 40,700 |
12 Mar 2024 | 27.96 | 28.67 | 27.96 | 28.45 | 28.45 | 51,200 |
11 Mar 2024 | 28.02 | 28.19 | 27.99 | 28.07 | 28.07 | 51,000 |
08 Mar 2024 | 28.45 | 28.52 | 28.11 | 28.32 | 28.32 | 54,800 |
07 Mar 2024 | 28.19 | 28.44 | 28.16 | 28.35 | 28.35 | 68,800 |
06 Mar 2024 | 27.85 | 28.07 | 27.85 | 28.05 | 28.05 | 69,700 |
05 Mar 2024 | 27.62 | 27.74 | 27.52 | 27.52 | 27.52 | 84,600 |
04 Mar 2024 | 27.89 | 28.13 | 27.66 | 27.67 | 27.67 | 25,500 |
01 Mar 2024 | 27.50 | 27.81 | 27.49 | 27.71 | 27.71 | 35,000 |
29 Feb 2024 | 27.48 | 27.52 | 27.28 | 27.38 | 27.38 | 25,400 |
28 Feb 2024 | 27.44 | 27.61 | 27.39 | 27.45 | 27.45 | 36,400 |
27 Feb 2024 | 27.60 | 27.65 | 27.50 | 27.60 | 27.60 | 73,000 |
26 Feb 2024 | 27.81 | 27.81 | 27.44 | 27.48 | 27.48 | 18,600 |
23 Feb 2024 | 27.54 | 27.61 | 27.48 | 27.57 | 27.57 | 29,400 |
22 Feb 2024 | 27.42 | 27.61 | 27.42 | 27.51 | 27.51 | 44,600 |
21 Feb 2024 | 27.20 | 27.25 | 27.08 | 27.16 | 27.16 | 30,800 |
20 Feb 2024 | 27.24 | 27.30 | 26.93 | 27.14 | 27.14 | 59,100 |
16 Feb 2024 | 27.10 | 27.25 | 27.08 | 27.09 | 27.09 | 31,400 |
15 Feb 2024 | 26.90 | 27.20 | 26.90 | 27.06 | 27.06 | 55,000 |
14 Feb 2024 | 26.75 | 26.93 | 26.64 | 26.93 | 26.93 | 68,200 |
13 Feb 2024 | 26.58 | 27.07 | 26.58 | 26.67 | 26.67 | 146,700 |
12 Feb 2024 | 26.96 | 27.26 | 26.85 | 27.12 | 27.12 | 137,000 |
09 Feb 2024 | 26.80 | 26.98 | 26.76 | 26.94 | 26.94 | 37,300 |
08 Feb 2024 | 26.80 | 26.86 | 26.75 | 26.80 | 26.80 | 31,100 |
07 Feb 2024 | 26.79 | 27.07 | 26.76 | 26.82 | 26.82 | 43,600 |
06 Feb 2024 | 26.68 | 26.87 | 26.68 | 26.82 | 26.82 | 62,500 |
05 Feb 2024 | 26.42 | 26.75 | 26.39 | 26.51 | 26.51 | 1,355,300 |
02 Feb 2024 | 26.42 | 26.64 | 26.42 | 26.51 | 26.51 | 33,600 |
01 Feb 2024 | 26.56 | 26.75 | 26.46 | 26.71 | 26.71 | 50,700 |
31 Jan 2024 | 26.35 | 26.85 | 26.35 | 26.38 | 26.38 | 35,600 |
30 Jan 2024 | 26.60 | 26.62 | 26.46 | 26.47 | 26.47 | 42,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |