Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.19 | 28.19 | 27.81 | 27.84 | 27.84 | 2,147 |
13 Jun 2024 | 28.44 | 28.50 | 28.19 | 28.19 | 28.19 | 3,249 |
12 Jun 2024 | 28.34 | 28.97 | 28.34 | 28.66 | 28.66 | 7,377 |
11 Jun 2024 | 28.42 | 28.42 | 28.05 | 28.17 | 28.17 | 2,435 |
10 Jun 2024 | 27.90 | 28.25 | 27.89 | 28.25 | 28.25 | 8,087 |
07 Jun 2024 | 28.39 | 28.39 | 28.00 | 28.09 | 28.09 | 7,358 |
06 Jun 2024 | 28.72 | 28.72 | 28.36 | 28.40 | 28.40 | 15,130 |
05 Jun 2024 | 28.44 | 28.72 | 28.44 | 28.66 | 28.66 | 12,795 |
04 Jun 2024 | 28.60 | 28.60 | 28.33 | 28.35 | 28.35 | 2,346 |
03 Jun 2024 | 28.80 | 28.92 | 28.69 | 28.76 | 28.76 | 4,119 |
31 May 2024 | 28.80 | 28.94 | 28.34 | 28.40 | 28.40 | 4,111 |
30 May 2024 | 28.46 | 28.81 | 28.46 | 28.81 | 28.81 | 6,145 |
29 May 2024 | 28.85 | 28.85 | 28.50 | 28.59 | 28.59 | 3,301 |
28 May 2024 | 29.06 | 29.17 | 28.96 | 29.10 | 29.10 | 20,191 |
27 May 2024 | 28.76 | 29.02 | 28.76 | 29.02 | 29.02 | 6,994 |
24 May 2024 | 28.25 | 28.73 | 28.25 | 28.73 | 28.73 | 5,451 |
23 May 2024 | 28.71 | 28.76 | 28.26 | 28.42 | 28.42 | 6,031 |
22 May 2024 | 28.07 | 28.68 | 27.99 | 28.65 | 28.65 | 10,256 |
21 May 2024 | 27.91 | 27.92 | 27.73 | 27.89 | 27.89 | 2,666 |
20 May 2024 | 28.00 | 28.14 | 27.94 | 27.98 | 27.98 | 10,891 |
17 May 2024 | 28.18 | 28.18 | 28.01 | 28.10 | 28.10 | 3,843 |
16 May 2024 | 28.30 | 28.35 | 28.20 | 28.20 | 28.20 | 9,870 |
15 May 2024 | 28.08 | 28.50 | 28.08 | 28.36 | 28.36 | 4,976 |
14 May 2024 | 27.81 | 28.07 | 27.75 | 28.06 | 28.06 | 30,368 |
13 May 2024 | 27.64 | 27.93 | 27.64 | 27.91 | 27.91 | 4,145 |
10 May 2024 | 27.95 | 28.16 | 27.86 | 27.86 | 27.86 | 3,605 |
09 May 2024 | 27.60 | 27.83 | 27.58 | 27.78 | 27.78 | 5,408 |
08 May 2024 | 27.61 | 27.76 | 27.58 | 27.63 | 27.63 | 3,538 |
07 May 2024 | 27.42 | 27.68 | 27.39 | 27.63 | 27.63 | 7,219 |
06 May 2024 | 27.26 | 27.42 | 27.21 | 27.35 | 27.35 | 10,420 |
03 May 2024 | 26.74 | 27.31 | 26.70 | 27.13 | 27.13 | 7,537 |
02 May 2024 | 26.50 | 26.60 | 26.45 | 26.53 | 26.53 | 17,676 |
30 Apr 2024 | 26.63 | 26.67 | 26.44 | 26.42 | 26.42 | 1,949 |
29 Apr 2024 | 26.41 | 26.70 | 26.41 | 26.63 | 26.63 | 1,899 |
26 Apr 2024 | 25.82 | 26.18 | 25.82 | 26.11 | 26.11 | 1,388 |
25 Apr 2024 | 25.82 | 25.94 | 25.50 | 25.51 | 25.51 | 430 |
24 Apr 2024 | 25.95 | 26.07 | 25.88 | 25.92 | 25.92 | 2,471 |
23 Apr 2024 | 25.83 | 26.09 | 25.78 | 26.09 | 26.09 | 3,413 |
22 Apr 2024 | 25.81 | 25.84 | 25.70 | 25.75 | 25.75 | 5,314 |
19 Apr 2024 | 25.60 | 25.75 | 25.55 | 25.72 | 25.72 | 2,980 |
18 Apr 2024 | 25.89 | 25.99 | 25.70 | 25.92 | 25.92 | 11,094 |
17 Apr 2024 | 25.67 | 25.85 | 25.64 | 25.64 | 25.64 | 4,615 |
16 Apr 2024 | 25.80 | 25.83 | 25.55 | 25.63 | 25.63 | 11,308 |
15 Apr 2024 | 26.57 | 26.57 | 26.21 | 26.32 | 26.32 | 7,378 |
12 Apr 2024 | 26.70 | 26.83 | 26.51 | 26.58 | 26.58 | 7,924 |
11 Apr 2024 | 26.55 | 26.79 | 26.45 | 26.47 | 26.47 | 9,679 |
10 Apr 2024 | 26.87 | 26.92 | 26.30 | 26.33 | 26.33 | 13,477 |
09 Apr 2024 | 26.55 | 26.70 | 26.55 | 26.55 | 26.55 | 1,095 |
08 Apr 2024 | 26.15 | 26.55 | 26.15 | 26.49 | 26.49 | 1,959 |
05 Apr 2024 | 26.41 | 26.50 | 26.20 | 26.19 | 26.19 | 8,267 |
04 Apr 2024 | 26.56 | 26.84 | 26.56 | 26.84 | 26.84 | 4,746 |
03 Apr 2024 | 26.35 | 26.41 | 26.20 | 26.41 | 26.41 | 3,173 |
02 Apr 2024 | 26.91 | 27.00 | 26.50 | 26.55 | 26.55 | 16,880 |
28 Mar 2024 | 26.83 | 26.92 | 26.82 | 26.92 | 26.92 | 3,894 |
27 Mar 2024 | 26.19 | 26.64 | 26.15 | 26.67 | 26.67 | 11,704 |
26 Mar 2024 | 26.27 | 26.37 | 26.17 | 26.25 | 26.25 | 3,717 |
25 Mar 2024 | 26.51 | 26.51 | 26.39 | 26.39 | 26.39 | 9,985 |
22 Mar 2024 | 26.48 | 26.67 | 26.48 | 26.50 | 26.50 | 8,409 |
21 Mar 2024 | 26.32 | 26.52 | 26.24 | 26.44 | 26.44 | 9,240 |
20 Mar 2024 | 25.86 | 26.11 | 25.86 | 26.02 | 26.02 | 4,548 |
19 Mar 2024 | 26.00 | 26.00 | 25.84 | 25.93 | 25.93 | 3,732 |
18 Mar 2024 | 25.73 | 26.00 | 25.73 | 25.97 | 25.97 | 3,219 |
15 Mar 2024 | 25.77 | 25.77 | 25.61 | 25.61 | 25.61 | 4,394 |
14 Mar 2024 | 26.12 | 26.28 | 25.82 | 25.82 | 25.82 | 4,065 |
13 Mar 2024 | 26.30 | 26.31 | 26.23 | 26.22 | 26.22 | 9,437 |
12 Mar 2024 | 26.57 | 26.70 | 26.31 | 26.28 | 26.28 | 6,680 |
11 Mar 2024 | 26.36 | 26.55 | 26.34 | 26.47 | 26.47 | 10,528 |
08 Mar 2024 | 26.39 | 26.53 | 26.28 | 26.31 | 26.31 | 4,798 |
07 Mar 2024 | 26.02 | 26.31 | 25.92 | 26.24 | 26.24 | 9,729 |
06 Mar 2024 | 25.58 | 25.84 | 25.58 | 25.83 | 25.83 | 2,880 |
05 Mar 2024 | 25.71 | 25.79 | 25.65 | 25.70 | 25.70 | 8,833 |
04 Mar 2024 | 26.11 | 26.16 | 25.78 | 25.88 | 25.88 | 13,781 |
01 Mar 2024 | 26.03 | 26.22 | 25.90 | 26.18 | 26.18 | 2,589 |
29 Feb 2024 | 25.55 | 26.03 | 25.55 | 25.83 | 25.83 | 6,748 |
28 Feb 2024 | 25.55 | 25.58 | 25.40 | 25.42 | 25.42 | 6,111 |
27 Feb 2024 | 25.22 | 25.40 | 25.14 | 25.40 | 25.40 | 7,722 |
26 Feb 2024 | 25.23 | 25.30 | 25.14 | 25.24 | 25.24 | 6,112 |
23 Feb 2024 | 25.31 | 25.33 | 25.20 | 25.25 | 25.25 | 15,876 |
22 Feb 2024 | 25.76 | 25.90 | 25.51 | 25.55 | 25.55 | 4,446 |
21 Feb 2024 | 25.65 | 25.66 | 25.43 | 25.67 | 25.67 | 21,666 |
20 Feb 2024 | 25.92 | 25.95 | 25.73 | 25.74 | 25.74 | 13,238 |
19 Feb 2024 | 26.05 | 26.10 | 26.00 | 26.04 | 26.04 | 28,588 |
16 Feb 2024 | 26.32 | 26.34 | 26.00 | 26.30 | 26.30 | 19,856 |
15 Feb 2024 | 26.00 | 26.16 | 25.97 | 26.16 | 26.16 | 15,429 |
14 Feb 2024 | 25.59 | 25.83 | 25.59 | 25.83 | 25.83 | 7,124 |
13 Feb 2024 | 26.31 | 26.31 | 25.43 | 25.61 | 25.61 | 4,555 |
12 Feb 2024 | 25.64 | 26.19 | 25.64 | 26.17 | 26.17 | 10,409 |
09 Feb 2024 | 25.43 | 25.53 | 25.41 | 25.45 | 25.45 | 10,029 |
08 Feb 2024 | 25.60 | 25.62 | 25.42 | 25.39 | 25.39 | 5,001 |
07 Feb 2024 | 25.44 | 25.60 | 25.41 | 25.50 | 25.50 | 8,790 |
06 Feb 2024 | 24.92 | 25.07 | 24.82 | 25.09 | 25.09 | 6,574 |
05 Feb 2024 | 25.33 | 25.33 | 24.77 | 24.90 | 24.90 | 11,787 |
02 Feb 2024 | 25.64 | 25.77 | 25.21 | 25.30 | 25.30 | 7,037 |
01 Feb 2024 | 25.49 | 25.77 | 25.40 | 25.45 | 25.45 | 6,299 |
31 Jan 2024 | 25.42 | 25.74 | 25.41 | 25.69 | 25.69 | 6,763 |
30 Jan 2024 | 25.64 | 25.69 | 25.39 | 25.42 | 25.42 | 4,697 |
29 Jan 2024 | 25.40 | 25.56 | 25.33 | 25.56 | 25.56 | 8,832 |
26 Jan 2024 | 25.44 | 25.59 | 25.44 | 25.55 | 25.55 | 6,558 |
25 Jan 2024 | 25.38 | 25.53 | 25.25 | 25.42 | 25.42 | 7,005 |
24 Jan 2024 | 25.75 | 25.91 | 25.58 | 25.60 | 25.60 | 3,795 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |