Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 24.86 | 25.98 | 24.86 | 25.91 | 25.91 | 27,900 |
27 Jun 2024 | 24.62 | 25.32 | 24.62 | 24.91 | 24.91 | 5,700 |
26 Jun 2024 | 23.77 | 25.05 | 23.50 | 24.96 | 24.96 | 31,200 |
25 Jun 2024 | 23.58 | 23.58 | 23.00 | 23.31 | 23.31 | 26,700 |
24 Jun 2024 | 23.75 | 24.50 | 23.63 | 23.63 | 23.63 | 21,100 |
21 Jun 2024 | 24.64 | 25.00 | 23.63 | 23.74 | 23.74 | 98,000 |
20 Jun 2024 | 26.50 | 26.59 | 24.91 | 24.99 | 24.99 | 89,700 |
19 Jun 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 26.50 | 19,000 |
18 Jun 2024 | 26.62 | 27.11 | 26.62 | 26.87 | 26.87 | 31,200 |
17 Jun 2024 | 26.04 | 27.00 | 26.04 | 26.99 | 26.99 | 15,100 |
14 Jun 2024 | 25.79 | 26.64 | 25.79 | 26.29 | 26.29 | 41,400 |
13 Jun 2024 | 27.21 | 27.21 | 25.92 | 26.11 | 26.11 | 26,700 |
12 Jun 2024 | 26.12 | 26.87 | 25.88 | 26.24 | 26.24 | 33,700 |
11 Jun 2024 | 25.88 | 25.88 | 25.10 | 25.57 | 25.57 | 17,200 |
10 Jun 2024 | 26.07 | 26.24 | 25.31 | 25.77 | 25.77 | 25,600 |
07 Jun 2024 | 25.78 | 25.83 | 25.10 | 25.67 | 25.67 | 49,700 |
06 Jun 2024 | 25.08 | 25.65 | 25.03 | 25.65 | 25.65 | 19,400 |
05 Jun 2024 | 25.00 | 25.65 | 24.92 | 25.60 | 25.60 | 25,500 |
04 Jun 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 25.00 | 8,700 |
03 Jun 2024 | 24.51 | 24.90 | 24.38 | 24.79 | 24.79 | 23,100 |
31 May 2024 | 24.90 | 24.91 | 24.28 | 24.51 | 24.51 | 17,200 |
30 May 2024 | 24.50 | 24.95 | 24.50 | 24.85 | 24.85 | 15,900 |
29 May 2024 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 26,000 |
28 May 2024 | 26.00 | 26.00 | 24.96 | 25.00 | 25.00 | 64,200 |
27 May 2024 | 25.47 | 26.43 | 25.04 | 26.43 | 26.43 | 10,000 |
24 May 2024 | 25.13 | 26.00 | 25.13 | 25.84 | 25.84 | 203,700 |
23 May 2024 | 25.52 | 25.80 | 25.39 | 25.53 | 25.53 | 19,200 |
22 May 2024 | 26.35 | 26.37 | 25.60 | 25.75 | 25.75 | 18,100 |
21 May 2024 | 26.80 | 27.00 | 26.50 | 26.60 | 26.60 | 15,700 |
17 May 2024 | 26.46 | 27.00 | 26.46 | 26.80 | 26.80 | 17,200 |
16 May 2024 | 26.78 | 26.85 | 26.72 | 26.80 | 26.80 | 311,200 |
15 May 2024 | 26.27 | 26.90 | 26.27 | 26.79 | 26.79 | 29,900 |
14 May 2024 | 26.52 | 26.73 | 26.26 | 26.64 | 26.64 | 8,300 |
13 May 2024 | 26.64 | 26.82 | 26.64 | 26.66 | 26.66 | 22,600 |
10 May 2024 | 26.53 | 27.00 | 26.53 | 26.95 | 26.95 | 17,100 |
09 May 2024 | 26.32 | 26.98 | 26.32 | 26.94 | 26.94 | 20,700 |
08 May 2024 | 25.97 | 26.50 | 25.71 | 26.50 | 26.50 | 24,500 |
07 May 2024 | 25.87 | 26.02 | 25.87 | 26.00 | 26.00 | 35,600 |
06 May 2024 | 25.99 | 25.99 | 25.42 | 25.87 | 25.87 | 71,000 |
03 May 2024 | 26.00 | 26.00 | 25.23 | 25.90 | 25.90 | 80,300 |
02 May 2024 | 25.99 | 26.06 | 25.75 | 25.90 | 25.90 | 47,500 |
01 May 2024 | 25.57 | 25.93 | 25.57 | 25.80 | 25.80 | 38,400 |
30 Apr 2024 | 25.52 | 26.05 | 25.52 | 25.77 | 25.77 | 66,100 |
29 Apr 2024 | 26.19 | 26.40 | 25.73 | 26.00 | 26.00 | 46,000 |
26 Apr 2024 | 26.39 | 27.05 | 26.03 | 26.22 | 26.22 | 127,100 |
25 Apr 2024 | 26.75 | 26.75 | 25.88 | 26.02 | 26.02 | 37,300 |
24 Apr 2024 | 26.97 | 27.20 | 26.67 | 27.00 | 27.00 | 28,300 |
23 Apr 2024 | 27.48 | 27.48 | 26.77 | 27.00 | 27.00 | 17,400 |
22 Apr 2024 | 27.03 | 27.11 | 26.78 | 26.96 | 26.96 | 25,900 |
19 Apr 2024 | 26.62 | 27.26 | 26.62 | 26.70 | 26.70 | 3,100 |
18 Apr 2024 | 26.75 | 27.41 | 26.60 | 26.65 | 26.65 | 63,900 |
17 Apr 2024 | 27.10 | 27.27 | 26.29 | 26.41 | 26.41 | 17,300 |
16 Apr 2024 | 27.25 | 27.26 | 26.36 | 26.65 | 26.65 | 19,300 |
15 Apr 2024 | 27.16 | 27.88 | 26.36 | 27.27 | 27.27 | 23,600 |
12 Apr 2024 | 27.39 | 27.39 | 26.19 | 27.16 | 27.16 | 24,800 |
11 Apr 2024 | 27.00 | 27.42 | 26.18 | 27.41 | 27.41 | 55,400 |
10 Apr 2024 | 27.83 | 27.83 | 26.60 | 26.94 | 26.94 | 19,400 |
09 Apr 2024 | 28.01 | 28.03 | 27.68 | 27.85 | 27.85 | 10,300 |
08 Apr 2024 | 28.00 | 28.00 | 27.64 | 27.84 | 27.84 | 14,000 |
05 Apr 2024 | 28.05 | 28.17 | 27.83 | 27.95 | 27.95 | 258,800 |
04 Apr 2024 | 29.03 | 29.10 | 27.84 | 28.27 | 28.27 | 32,800 |
03 Apr 2024 | 29.59 | 30.02 | 28.97 | 29.00 | 29.00 | 39,200 |
02 Apr 2024 | 28.82 | 29.45 | 28.71 | 29.45 | 29.45 | 19,600 |
01 Apr 2024 | 30.05 | 30.10 | 29.01 | 29.41 | 29.41 | 39,800 |
28 Mar 2024 | 29.92 | 30.23 | 29.70 | 30.00 | 30.00 | 40,000 |
27 Mar 2024 | 29.18 | 30.35 | 29.18 | 30.11 | 30.11 | 33,100 |
26 Mar 2024 | 29.29 | 29.67 | 29.16 | 29.16 | 29.16 | 22,800 |
25 Mar 2024 | 30.00 | 30.08 | 29.46 | 29.46 | 29.46 | 44,500 |
22 Mar 2024 | 30.17 | 30.59 | 30.06 | 30.35 | 30.35 | 52,000 |
21 Mar 2024 | 29.37 | 30.27 | 29.37 | 30.25 | 30.25 | 18,700 |
20 Mar 2024 | 29.06 | 29.88 | 28.97 | 29.85 | 29.85 | 20,000 |
19 Mar 2024 | 28.55 | 29.30 | 28.55 | 29.25 | 29.25 | 22,900 |
18 Mar 2024 | 28.38 | 28.44 | 28.01 | 28.26 | 28.26 | 26,700 |
15 Mar 2024 | 27.94 | 28.49 | 27.94 | 28.05 | 28.05 | 56,900 |
14 Mar 2024 | 27.97 | 28.50 | 27.97 | 28.28 | 28.28 | 14,600 |
13 Mar 2024 | 27.79 | 28.37 | 27.79 | 28.37 | 28.37 | 23,200 |
12 Mar 2024 | 28.50 | 28.50 | 27.87 | 28.08 | 28.08 | 43,400 |
11 Mar 2024 | 28.31 | 28.40 | 27.87 | 28.30 | 28.30 | 12,600 |
08 Mar 2024 | 29.15 | 29.15 | 28.40 | 28.40 | 28.40 | 25,300 |
07 Mar 2024 | 28.85 | 29.30 | 28.71 | 28.91 | 28.91 | 40,800 |
06 Mar 2024 | 28.86 | 28.86 | 28.30 | 28.85 | 28.85 | 34,100 |
05 Mar 2024 | 28.87 | 29.20 | 28.87 | 28.98 | 28.98 | 23,700 |
04 Mar 2024 | 29.36 | 29.36 | 28.74 | 29.00 | 29.00 | 20,600 |
01 Mar 2024 | 29.24 | 29.55 | 28.98 | 29.30 | 29.30 | 64,700 |
29 Feb 2024 | 28.85 | 29.38 | 28.71 | 29.22 | 29.22 | 41,600 |
28 Feb 2024 | 29.45 | 29.59 | 29.05 | 29.10 | 29.10 | 15,500 |
27 Feb 2024 | 29.00 | 29.65 | 29.00 | 29.25 | 29.25 | 27,400 |
26 Feb 2024 | 29.72 | 30.00 | 29.04 | 29.36 | 29.36 | 22,800 |
23 Feb 2024 | 30.00 | 30.00 | 29.55 | 29.72 | 29.72 | 16,300 |
22 Feb 2024 | 29.73 | 30.05 | 29.71 | 29.81 | 29.81 | 76,500 |
21 Feb 2024 | 30.15 | 30.50 | 29.60 | 29.97 | 29.97 | 32,600 |
20 Feb 2024 | 31.06 | 31.21 | 30.40 | 30.50 | 30.50 | 7,900 |
16 Feb 2024 | 30.81 | 31.37 | 30.71 | 31.37 | 31.37 | 19,000 |
15 Feb 2024 | 30.54 | 31.42 | 30.25 | 30.74 | 30.74 | 26,700 |
14 Feb 2024 | 31.31 | 31.43 | 30.64 | 30.64 | 30.64 | 26,700 |
13 Feb 2024 | 31.22 | 31.58 | 29.84 | 30.95 | 30.95 | 124,800 |
12 Feb 2024 | 31.24 | 31.82 | 31.24 | 31.35 | 31.35 | 17,900 |
09 Feb 2024 | 30.49 | 31.22 | 30.49 | 31.16 | 31.16 | 103,900 |
08 Feb 2024 | 30.80 | 31.25 | 30.62 | 30.81 | 30.81 | 74,000 |
07 Feb 2024 | 30.78 | 31.29 | 30.71 | 30.89 | 30.89 | 61,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |