Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 31.35 | 32.03 | 31.01 | 31.58 | 31.58 | 715,500 |
02 Jul 2024 | 31.11 | 31.91 | 30.76 | 31.35 | 31.35 | 1,942,700 |
01 Jul 2024 | 31.24 | 31.34 | 30.14 | 31.22 | 31.22 | 1,849,500 |
28 Jun 2024 | 31.47 | 32.78 | 31.45 | 31.94 | 31.94 | 4,227,400 |
27 Jun 2024 | 29.89 | 31.30 | 29.71 | 31.29 | 31.29 | 3,059,200 |
26 Jun 2024 | 29.24 | 29.84 | 28.79 | 29.71 | 29.71 | 1,537,600 |
25 Jun 2024 | 29.17 | 30.00 | 28.48 | 29.57 | 29.57 | 1,976,400 |
24 Jun 2024 | 27.00 | 27.78 | 27.00 | 27.29 | 27.29 | 1,558,600 |
21 Jun 2024 | 28.14 | 28.14 | 27.02 | 27.49 | 27.49 | 3,524,800 |
20 Jun 2024 | 29.20 | 29.56 | 27.73 | 28.37 | 28.37 | 1,769,800 |
18 Jun 2024 | 28.63 | 29.75 | 28.38 | 29.21 | 29.21 | 1,443,800 |
17 Jun 2024 | 28.95 | 29.07 | 28.20 | 28.58 | 28.58 | 1,518,000 |
14 Jun 2024 | 28.50 | 29.74 | 28.37 | 28.88 | 28.88 | 1,364,700 |
13 Jun 2024 | 29.02 | 29.53 | 28.67 | 28.94 | 28.94 | 1,408,300 |
12 Jun 2024 | 29.00 | 29.60 | 28.83 | 29.08 | 29.08 | 1,860,400 |
11 Jun 2024 | 28.08 | 28.51 | 27.61 | 28.50 | 28.50 | 1,886,100 |
10 Jun 2024 | 27.83 | 29.89 | 27.49 | 28.57 | 28.57 | 3,846,500 |
07 Jun 2024 | 26.28 | 28.00 | 26.10 | 27.15 | 27.15 | 2,930,000 |
06 Jun 2024 | 26.58 | 26.58 | 25.65 | 25.84 | 25.84 | 1,440,700 |
05 Jun 2024 | 25.19 | 26.55 | 24.81 | 26.50 | 26.50 | 3,144,000 |
04 Jun 2024 | 25.00 | 25.00 | 23.94 | 24.68 | 24.68 | 2,003,900 |
03 Jun 2024 | 26.14 | 26.30 | 24.33 | 25.19 | 25.19 | 3,521,800 |
31 May 2024 | 25.31 | 26.20 | 24.82 | 26.07 | 26.07 | 5,136,300 |
30 May 2024 | 21.40 | 25.88 | 21.40 | 25.69 | 25.69 | 10,833,900 |
29 May 2024 | 20.24 | 20.89 | 20.08 | 20.22 | 20.22 | 4,368,200 |
28 May 2024 | 20.45 | 20.76 | 19.72 | 20.73 | 20.73 | 2,914,800 |
24 May 2024 | 19.31 | 20.15 | 19.13 | 19.97 | 19.97 | 2,364,800 |
23 May 2024 | 20.01 | 20.20 | 18.98 | 19.10 | 19.10 | 1,483,200 |
22 May 2024 | 19.45 | 19.64 | 19.05 | 19.48 | 19.48 | 1,133,500 |
21 May 2024 | 18.72 | 19.43 | 18.54 | 19.25 | 19.25 | 828,900 |
20 May 2024 | 18.95 | 19.26 | 18.74 | 19.09 | 19.09 | 1,090,000 |
17 May 2024 | 19.29 | 19.41 | 18.88 | 18.89 | 18.89 | 1,262,700 |
16 May 2024 | 18.84 | 19.45 | 18.72 | 19.10 | 19.10 | 1,844,400 |
15 May 2024 | 18.00 | 18.98 | 17.73 | 18.91 | 18.91 | 1,298,000 |
14 May 2024 | 17.76 | 17.92 | 17.52 | 17.84 | 17.84 | 1,047,000 |
13 May 2024 | 17.68 | 17.85 | 17.29 | 17.76 | 17.76 | 1,789,900 |
10 May 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 17.68 | 1,825,100 |
09 May 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 17.34 | 2,041,200 |
08 May 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 17.31 | 1,746,100 |
07 May 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 17.21 | 2,622,100 |
06 May 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 17.25 | 1,501,000 |
03 May 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 17.18 | 2,143,600 |
02 May 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 17.30 | 1,699,200 |
01 May 2024 | 17.60 | 17.93 | 17.14 | 17.25 | 17.25 | 1,396,600 |
30 Apr 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 17.87 | 1,788,200 |
29 Apr 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 18.46 | 960,800 |
26 Apr 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 18.56 | 1,475,200 |
25 Apr 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 18.17 | 2,242,600 |
24 Apr 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 17.78 | 1,180,600 |
23 Apr 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 17.59 | 1,019,500 |
22 Apr 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 17.32 | 2,443,800 |
19 Apr 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 16.92 | 2,110,900 |
18 Apr 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 17.99 | 2,171,900 |
17 Apr 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 18.59 | 1,992,000 |
16 Apr 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 19.38 | 2,030,300 |
15 Apr 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 19.44 | 2,749,000 |
12 Apr 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 21.44 | 1,408,000 |
11 Apr 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 23.02 | 2,725,200 |
10 Apr 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 21.20 | 986,000 |
09 Apr 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 21.34 | 1,012,600 |
08 Apr 2024 | 21.39 | 21.87 | 21.13 | 21.80 | 21.80 | 1,160,700 |
05 Apr 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 21.36 | 2,235,200 |
04 Apr 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 21.64 | 1,574,500 |
03 Apr 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 22.44 | 1,490,600 |
02 Apr 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 22.05 | 1,702,600 |
01 Apr 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 21.26 | 1,369,700 |
28 Mar 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 21.19 | 1,853,200 |
27 Mar 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 21.20 | 1,332,700 |
26 Mar 2024 | 22.50 | 22.79 | 21.51 | 21.66 | 21.66 | 1,403,500 |
25 Mar 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 22.31 | 1,360,200 |
22 Mar 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 21.99 | 1,289,600 |
21 Mar 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 21.62 | 2,541,600 |
20 Mar 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 20.68 | 1,886,600 |
19 Mar 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 19.85 | 1,784,700 |
18 Mar 2024 | 19.49 | 19.91 | 19.01 | 19.85 | 19.85 | 2,252,800 |
15 Mar 2024 | 19.03 | 19.39 | 18.99 | 19.03 | 19.03 | 3,149,800 |
14 Mar 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 19.36 | 1,957,600 |
13 Mar 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 20.30 | 2,171,000 |
12 Mar 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 20.67 | 1,666,700 |
11 Mar 2024 | 22.06 | 22.15 | 20.40 | 20.46 | 20.46 | 2,527,600 |
08 Mar 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 22.22 | 3,033,700 |
07 Mar 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 22.52 | 1,472,100 |
06 Mar 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 21.80 | 1,664,100 |
05 Mar 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 20.78 | 1,955,100 |
04 Mar 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 21.54 | 2,353,500 |
01 Mar 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 22.47 | 2,290,200 |
29 Feb 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 21.54 | 3,467,800 |
28 Feb 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 22.17 | 5,372,200 |
27 Feb 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 22.02 | 3,690,200 |
26 Feb 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 22.31 | 2,644,500 |
23 Feb 2024 | 23.39 | 23.39 | 22.15 | 22.60 | 22.60 | 1,936,900 |
22 Feb 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 23.27 | 2,775,600 |
21 Feb 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 21.97 | 2,388,800 |
20 Feb 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 21.41 | 2,015,900 |
16 Feb 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 22.30 | 2,251,700 |
15 Feb 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | 1,042,000 |
14 Feb 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 22.47 | 2,117,600 |
13 Feb 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 22.10 | 2,949,400 |
12 Feb 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 22.47 | 2,676,700 |
09 Feb 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 22.55 | 3,940,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |