Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 31.22 | 31.31 | 31.22 | 31.31 | 31.31 | 12,372 |
02 Jul 2024 | 31.14 | 31.25 | 31.14 | 31.24 | 31.24 | 17,660 |
01 Jul 2024 | 31.14 | 31.21 | 31.07 | 31.19 | 31.19 | 23,478 |
28 Jun 2024 | 31.17 | 31.26 | 31.12 | 31.12 | 31.12 | 18,005 |
27 Jun 2024 | 31.12 | 31.17 | 31.09 | 31.17 | 31.17 | 18,952 |
26 Jun 2024 | 31.10 | 31.15 | 31.03 | 31.15 | 31.15 | 22,116 |
25 Jun 2024 | 31.05 | 31.10 | 31.04 | 31.10 | 31.10 | 15,639 |
24 Jun 2024 | 31.11 | 31.12 | 31.06 | 31.06 | 31.06 | 13,424 |
21 Jun 2024 | 31.07 | 31.12 | 31.01 | 31.08 | 31.08 | 25,945 |
20 Jun 2024 | 31.13 | 31.21 | 31.05 | 31.07 | 31.07 | 43,458 |
18 Jun 2024 | 31.10 | 31.14 | 31.09 | 31.11 | 31.11 | 217,594 |
17 Jun 2024 | 30.96 | 31.15 | 30.96 | 31.05 | 31.05 | 86,656 |
14 Jun 2024 | 30.96 | 31.00 | 30.91 | 30.97 | 30.97 | 29,496 |
13 Jun 2024 | 30.91 | 31.03 | 30.91 | 31.03 | 31.03 | 36,417 |
12 Jun 2024 | 30.98 | 31.01 | 30.92 | 30.97 | 30.97 | 13,532 |
11 Jun 2024 | 30.70 | 30.86 | 30.70 | 30.86 | 30.86 | 34,500 |
10 Jun 2024 | 30.70 | 30.80 | 30.68 | 30.77 | 30.77 | 16,490 |
07 Jun 2024 | 30.74 | 30.83 | 30.71 | 30.71 | 30.71 | 35,258 |
06 Jun 2024 | 30.80 | 30.81 | 30.69 | 30.76 | 30.76 | 129,466 |
05 Jun 2024 | 30.61 | 30.79 | 30.58 | 30.79 | 30.79 | 13,278 |
04 Jun 2024 | 30.52 | 30.61 | 30.49 | 30.59 | 30.59 | 26,937 |
03 Jun 2024 | 30.56 | 30.61 | 30.42 | 30.57 | 30.57 | 42,003 |
31 May 2024 | 30.43 | 30.52 | 30.31 | 30.52 | 30.52 | 40,219 |
30 May 2024 | 30.45 | 30.48 | 30.37 | 30.43 | 30.43 | 43,746 |
29 May 2024 | 30.50 | 30.54 | 30.49 | 30.50 | 30.50 | 34,852 |
28 May 2024 | 30.59 | 30.63 | 30.49 | 30.58 | 30.58 | 115,246 |
24 May 2024 | 30.51 | 30.62 | 30.51 | 30.60 | 30.60 | 124,299 |
23 May 2024 | 30.69 | 30.79 | 30.44 | 30.50 | 30.50 | 63,314 |
22 May 2024 | 30.64 | 30.65 | 30.56 | 30.57 | 30.57 | 41,090 |
21 May 2024 | 30.60 | 30.66 | 30.57 | 30.63 | 30.63 | 71,912 |
20 May 2024 | 30.56 | 30.64 | 30.54 | 30.59 | 30.59 | 56,743 |
17 May 2024 | 30.55 | 30.58 | 30.49 | 30.53 | 30.53 | 40,853 |
16 May 2024 | 30.60 | 30.62 | 30.52 | 30.55 | 30.55 | 80,075 |
15 May 2024 | 30.41 | 30.60 | 30.41 | 30.58 | 30.58 | 94,474 |
14 May 2024 | 30.32 | 30.41 | 30.29 | 30.39 | 30.39 | 38,518 |
13 May 2024 | 30.34 | 30.35 | 30.29 | 30.32 | 30.32 | 37,797 |
10 May 2024 | 30.37 | 30.37 | 30.28 | 30.32 | 30.32 | 33,591 |
09 May 2024 | 30.20 | 30.31 | 30.18 | 30.27 | 30.27 | 87,634 |
08 May 2024 | 30.16 | 30.25 | 30.16 | 30.20 | 30.20 | 49,133 |
07 May 2024 | 30.18 | 30.23 | 30.16 | 30.21 | 30.21 | 63,192 |
06 May 2024 | 30.13 | 30.16 | 30.08 | 30.16 | 30.16 | 81,285 |
03 May 2024 | 30.02 | 30.06 | 29.95 | 30.03 | 30.03 | 60,666 |
02 May 2024 | 29.78 | 29.85 | 29.67 | 29.81 | 29.81 | 28,579 |
01 May 2024 | 29.69 | 29.90 | 29.65 | 29.70 | 29.70 | 46,853 |
30 Apr 2024 | 29.94 | 29.95 | 29.77 | 29.77 | 29.77 | 72,494 |
29 Apr 2024 | 29.94 | 29.98 | 29.91 | 29.96 | 29.96 | 90,880 |
26 Apr 2024 | 29.80 | 29.97 | 29.80 | 29.91 | 29.91 | 54,576 |
25 Apr 2024 | 29.66 | 29.79 | 29.59 | 29.77 | 29.77 | 68,712 |
24 Apr 2024 | 29.92 | 29.92 | 29.75 | 29.85 | 29.85 | 327,074 |
23 Apr 2024 | 29.71 | 29.85 | 29.71 | 29.82 | 29.82 | 57,707 |
22 Apr 2024 | 29.64 | 29.75 | 29.52 | 29.65 | 29.65 | 92,263 |
19 Apr 2024 | 29.65 | 29.65 | 29.49 | 29.52 | 29.52 | 256,843 |
18 Apr 2024 | 29.73 | 29.77 | 29.60 | 29.64 | 29.64 | 140,562 |
17 Apr 2024 | 29.86 | 29.86 | 29.61 | 29.68 | 29.68 | 111,611 |
16 Apr 2024 | 29.76 | 29.81 | 29.69 | 29.75 | 29.75 | 98,934 |
15 Apr 2024 | 30.09 | 30.09 | 29.73 | 29.75 | 29.75 | 69,626 |
12 Apr 2024 | 30.06 | 30.09 | 29.85 | 29.92 | 29.92 | 61,984 |
11 Apr 2024 | 30.05 | 30.17 | 29.95 | 30.12 | 30.12 | 87,783 |
10 Apr 2024 | 29.99 | 30.07 | 29.94 | 29.98 | 29.98 | 156,928 |
09 Apr 2024 | 30.27 | 30.27 | 30.04 | 30.19 | 30.19 | 204,926 |
08 Apr 2024 | 30.18 | 30.19 | 30.11 | 30.14 | 30.14 | 261,656 |
05 Apr 2024 | 30.03 | 30.19 | 30.02 | 30.17 | 30.17 | 93,990 |
04 Apr 2024 | 30.28 | 30.30 | 29.99 | 29.99 | 29.99 | 85,918 |
03 Apr 2024 | 30.11 | 30.41 | 30.08 | 30.16 | 30.16 | 189,777 |
02 Apr 2024 | 30.21 | 30.21 | 30.04 | 30.16 | 30.16 | 156,963 |
01 Apr 2024 | 30.60 | 30.60 | 30.19 | 30.20 | 30.20 | 678,029 |
28 Mar 2024 | 30.25 | 30.36 | 30.22 | 30.26 | 30.26 | 4,368,637 |
27 Mar 2024 | 30.26 | 30.26 | 30.21 | 30.22 | 30.22 | 18,220 |
26 Mar 2024 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | 3,323 |
25 Mar 2024 | 30.17 | 30.25 | 30.17 | 30.24 | 30.24 | 207,719 |
22 Mar 2024 | 30.16 | 30.25 | 30.16 | 30.21 | 30.21 | 11,453 |
21 Mar 2024 | 30.20 | 30.21 | 30.13 | 30.17 | 30.17 | 16,113 |
20 Mar 2024 | 30.16 | 30.21 | 30.14 | 30.17 | 30.17 | 23,045 |
19 Mar 2024 | 30.21 | 30.21 | 30.15 | 30.16 | 30.16 | 3,512 |
18 Mar 2024 | 30.15 | 30.18 | 30.14 | 30.18 | 30.18 | 1,507 |
15 Mar 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 30.17 | 1,652 |
14 Mar 2024 | 30.17 | 30.17 | 30.12 | 30.16 | 30.16 | 2,279 |
13 Mar 2024 | 30.22 | 30.22 | 30.12 | 30.15 | 30.15 | 6,507 |
12 Mar 2024 | 30.15 | 30.18 | 30.11 | 30.15 | 30.15 | 3,592 |
11 Mar 2024 | 30.16 | 30.16 | 30.10 | 30.14 | 30.14 | 1,333 |
08 Mar 2024 | 30.10 | 30.16 | 30.10 | 30.14 | 30.14 | 3,329 |
07 Mar 2024 | 30.17 | 30.17 | 30.09 | 30.14 | 30.14 | 4,813 |
06 Mar 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 30.11 | 17,389 |
05 Mar 2024 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | 1,358 |
04 Mar 2024 | 30.16 | 30.16 | 30.07 | 30.09 | 30.09 | 11,960 |
01 Mar 2024 | 30.06 | 30.14 | 30.05 | 30.07 | 30.07 | 18,259 |
29 Feb 2024 | 29.97 | 30.08 | 29.97 | 30.06 | 30.06 | 8,316 |
28 Feb 2024 | 29.95 | 30.05 | 29.95 | 30.05 | 30.05 | 1,594 |
27 Feb 2024 | 30.03 | 30.12 | 30.03 | 30.08 | 30.08 | 4,267 |
26 Feb 2024 | 30.12 | 30.12 | 29.94 | 30.07 | 30.07 | 5,671 |
23 Feb 2024 | 30.00 | 30.06 | 29.99 | 30.04 | 30.04 | 6,919 |
22 Feb 2024 | 29.92 | 30.06 | 29.92 | 30.01 | 30.01 | 4,692 |
21 Feb 2024 | 29.97 | 30.01 | 29.87 | 29.98 | 29.98 | 5,748 |
20 Feb 2024 | 29.95 | 30.01 | 29.95 | 30.00 | 30.00 | 58,110 |
16 Feb 2024 | 29.98 | 30.01 | 29.97 | 29.98 | 29.98 | 5,203 |
15 Feb 2024 | 29.97 | 29.98 | 29.85 | 29.96 | 29.96 | 123,610 |
14 Feb 2024 | 29.84 | 29.98 | 29.84 | 29.97 | 29.97 | 6,356 |
13 Feb 2024 | 29.91 | 29.96 | 29.91 | 29.94 | 29.94 | 27,943 |
12 Feb 2024 | 29.98 | 29.99 | 29.95 | 29.98 | 29.98 | 1,249 |
09 Feb 2024 | 29.96 | 30.02 | 29.95 | 29.95 | 29.95 | 10,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |