Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 31.94 | 32.06 | 31.88 | 31.91 | 31.91 | 214,384 |
25 Jun 2024 | 31.25 | 31.67 | 31.12 | 31.67 | 31.67 | 169,271 |
24 Jun 2024 | 31.92 | 32.00 | 31.41 | 31.64 | 31.64 | 561,486 |
21 Jun 2024 | 32.27 | 32.32 | 31.74 | 32.07 | 32.07 | 483,605 |
20 Jun 2024 | 33.07 | 33.11 | 32.51 | 32.67 | 32.67 | 288,594 |
19 Jun 2024 | 32.87 | 32.95 | 32.75 | 32.94 | 32.94 | 169,963 |
18 Jun 2024 | 32.53 | 32.62 | 32.43 | 32.50 | 32.50 | 482,769 |
17 Jun 2024 | 32.17 | 32.27 | 32.02 | 32.21 | 32.21 | 575,046 |
14 Jun 2024 | 32.01 | 32.12 | 31.77 | 31.97 | 31.97 | 532,239 |
13 Jun 2024 | 31.80 | 31.99 | 31.69 | 31.85 | 31.85 | 239,528 |
12 Jun 2024 | 30.77 | 32.00 | 30.73 | 31.55 | 31.55 | 255,608 |
11 Jun 2024 | 30.24 | 30.53 | 30.10 | 30.53 | 30.53 | 132,514 |
10 Jun 2024 | 30.23 | 30.34 | 29.94 | 30.30 | 30.30 | 217,583 |
07 Jun 2024 | 30.18 | 30.24 | 29.82 | 30.03 | 30.03 | 260,884 |
06 Jun 2024 | 30.28 | 30.39 | 29.95 | 30.05 | 30.05 | 821,530 |
05 Jun 2024 | 29.49 | 29.96 | 29.44 | 29.96 | 29.96 | 431,346 |
04 Jun 2024 | 29.27 | 29.36 | 29.09 | 29.17 | 29.17 | 237,390 |
03 Jun 2024 | 29.20 | 29.38 | 29.03 | 29.14 | 29.14 | 174,582 |
31 May 2024 | 29.00 | 29.28 | 28.56 | 28.56 | 28.56 | 392,512 |
30 May 2024 | 29.40 | 29.57 | 29.24 | 29.30 | 29.30 | 131,278 |
29 May 2024 | 29.86 | 29.95 | 29.57 | 29.74 | 29.74 | 140,046 |
28 May 2024 | 29.70 | 29.84 | 29.62 | 29.84 | 29.84 | 297,833 |
24 May 2024 | 29.12 | 29.40 | 29.04 | 29.40 | 29.40 | 302,300 |
23 May 2024 | 29.44 | 29.59 | 29.26 | 29.43 | 29.43 | 443,032 |
22 May 2024 | 28.96 | 29.06 | 28.87 | 29.03 | 29.03 | 177,299 |
21 May 2024 | 28.82 | 28.92 | 28.66 | 28.91 | 28.91 | 141,933 |
20 May 2024 | 28.53 | 28.83 | 28.40 | 28.80 | 28.80 | 227,473 |
17 May 2024 | 28.62 | 28.76 | 28.48 | 28.51 | 28.51 | 171,278 |
16 May 2024 | 28.76 | 28.81 | 28.67 | 28.80 | 28.80 | 154,423 |
15 May 2024 | 28.02 | 28.54 | 27.97 | 28.51 | 28.51 | 110,240 |
14 May 2024 | 27.78 | 27.93 | 27.59 | 27.86 | 27.86 | 90,099 |
13 May 2024 | 27.75 | 27.90 | 27.63 | 27.79 | 27.79 | 203,798 |
10 May 2024 | 27.59 | 27.80 | 27.54 | 27.59 | 27.59 | 255,838 |
09 May 2024 | 27.51 | 27.60 | 27.40 | 27.53 | 27.53 | 150,750 |
08 May 2024 | 27.50 | 27.61 | 27.36 | 27.53 | 27.53 | 94,556 |
07 May 2024 | 27.65 | 27.74 | 27.55 | 27.61 | 27.61 | 464,931 |
03 May 2024 | 26.76 | 27.29 | 26.73 | 27.25 | 27.25 | 211,684 |
02 May 2024 | 26.27 | 26.40 | 26.02 | 26.27 | 26.27 | 192,061 |
01 May 2024 | 26.30 | 26.31 | 26.04 | 26.10 | 26.10 | 89,514 |
30 Apr 2024 | 26.96 | 26.97 | 26.70 | 26.76 | 26.76 | 104,800 |
29 Apr 2024 | 26.92 | 27.03 | 26.77 | 26.85 | 26.85 | 245,099 |
26 Apr 2024 | 26.66 | 27.01 | 26.53 | 26.89 | 26.89 | 164,488 |
25 Apr 2024 | 26.20 | 26.24 | 25.84 | 26.02 | 26.02 | 1,091,328 |
24 Apr 2024 | 26.49 | 26.61 | 26.37 | 26.41 | 26.41 | 386,066 |
23 Apr 2024 | 25.88 | 26.33 | 25.82 | 26.27 | 26.27 | 172,254 |
22 Apr 2024 | 25.81 | 25.88 | 25.50 | 25.65 | 25.65 | 274,435 |
19 Apr 2024 | 26.19 | 26.39 | 25.85 | 25.96 | 25.96 | 191,741 |
18 Apr 2024 | 26.84 | 26.85 | 26.33 | 26.67 | 26.67 | 448,967 |
17 Apr 2024 | 26.95 | 27.25 | 26.81 | 26.81 | 26.81 | 143,394 |
16 Apr 2024 | 27.00 | 27.20 | 26.87 | 27.07 | 27.07 | 368,693 |
15 Apr 2024 | 27.67 | 27.80 | 27.46 | 27.60 | 27.60 | 1,375,743 |
12 Apr 2024 | 28.03 | 28.08 | 27.54 | 27.67 | 27.67 | 114,025 |
11 Apr 2024 | 27.39 | 27.66 | 27.28 | 27.55 | 27.55 | 123,585 |
10 Apr 2024 | 27.57 | 27.98 | 27.12 | 27.33 | 27.33 | 192,710 |
09 Apr 2024 | 27.56 | 27.69 | 27.18 | 27.28 | 27.28 | 238,859 |
08 Apr 2024 | 27.55 | 27.70 | 27.45 | 27.56 | 27.56 | 102,861 |
05 Apr 2024 | 27.33 | 27.65 | 27.25 | 27.56 | 27.56 | 159,500 |
04 Apr 2024 | 27.82 | 28.08 | 27.75 | 27.93 | 27.93 | 286,282 |
03 Apr 2024 | 27.57 | 27.90 | 27.51 | 27.86 | 27.86 | 298,465 |
02 Apr 2024 | 27.91 | 27.99 | 27.43 | 27.59 | 27.59 | 251,234 |
28 Mar 2024 | 27.93 | 28.05 | 27.79 | 27.87 | 27.87 | 143,564 |
27 Mar 2024 | 28.04 | 28.11 | 27.72 | 27.81 | 27.81 | 298,472 |
26 Mar 2024 | 28.22 | 28.33 | 28.06 | 28.12 | 28.12 | 102,402 |
25 Mar 2024 | 28.21 | 28.30 | 27.94 | 28.14 | 28.14 | 155,437 |
22 Mar 2024 | 28.16 | 28.26 | 28.01 | 28.19 | 28.19 | 200,547 |
21 Mar 2024 | 28.29 | 28.46 | 28.15 | 28.33 | 28.33 | 263,525 |
20 Mar 2024 | 27.71 | 27.87 | 27.64 | 27.73 | 27.73 | 177,494 |
19 Mar 2024 | 27.54 | 27.64 | 27.23 | 27.64 | 27.64 | 92,166 |
18 Mar 2024 | 27.59 | 27.94 | 27.53 | 27.65 | 27.65 | 233,747 |
15 Mar 2024 | 27.64 | 27.92 | 27.32 | 27.41 | 27.41 | 277,674 |
14 Mar 2024 | 28.00 | 28.06 | 27.69 | 27.81 | 27.81 | 321,229 |
13 Mar 2024 | 28.33 | 28.44 | 27.73 | 27.79 | 27.79 | 177,080 |
12 Mar 2024 | 27.77 | 28.09 | 27.51 | 28.01 | 28.01 | 98,671 |
11 Mar 2024 | 27.51 | 27.72 | 27.33 | 27.55 | 27.55 | 329,048 |
08 Mar 2024 | 28.26 | 28.56 | 27.86 | 27.95 | 27.95 | 193,180 |
07 Mar 2024 | 27.51 | 28.13 | 27.49 | 28.08 | 28.08 | 120,376 |
06 Mar 2024 | 27.46 | 27.81 | 27.42 | 27.66 | 27.66 | 156,179 |
05 Mar 2024 | 27.83 | 27.91 | 27.22 | 27.36 | 27.36 | 892,183 |
04 Mar 2024 | 27.93 | 28.01 | 27.82 | 27.95 | 27.95 | 182,149 |
01 Mar 2024 | 27.49 | 27.67 | 27.30 | 27.63 | 27.63 | 207,128 |
29 Feb 2024 | 26.94 | 27.27 | 26.87 | 27.11 | 27.11 | 73,433 |
28 Feb 2024 | 27.10 | 27.17 | 26.91 | 27.08 | 27.08 | 220,621 |
27 Feb 2024 | 27.18 | 27.25 | 26.98 | 27.08 | 27.08 | 193,171 |
26 Feb 2024 | 27.08 | 27.33 | 27.02 | 27.22 | 27.22 | 60,133 |
23 Feb 2024 | 27.30 | 27.53 | 27.01 | 27.16 | 27.16 | 259,251 |
22 Feb 2024 | 26.87 | 27.11 | 26.74 | 27.06 | 27.06 | 324,596 |
21 Feb 2024 | 26.11 | 26.19 | 25.84 | 25.91 | 25.91 | 92,181 |
20 Feb 2024 | 26.55 | 26.60 | 25.93 | 26.02 | 26.02 | 429,476 |
19 Feb 2024 | 26.62 | 26.69 | 26.57 | 26.65 | 26.65 | 64,933 |
16 Feb 2024 | 26.90 | 27.03 | 26.58 | 26.82 | 26.82 | 99,596 |
15 Feb 2024 | 26.94 | 27.00 | 26.67 | 26.72 | 26.72 | 124,758 |
14 Feb 2024 | 26.71 | 26.87 | 26.61 | 26.70 | 26.70 | 372,159 |
13 Feb 2024 | 26.96 | 27.03 | 26.35 | 26.70 | 26.70 | 191,727 |
12 Feb 2024 | 27.20 | 27.31 | 27.06 | 27.31 | 27.31 | 418,968 |
09 Feb 2024 | 26.87 | 27.15 | 26.83 | 27.11 | 27.11 | 188,744 |
08 Feb 2024 | 26.80 | 26.86 | 26.67 | 26.81 | 26.81 | 283,582 |
07 Feb 2024 | 26.33 | 26.71 | 26.30 | 26.59 | 26.59 | 122,909 |
06 Feb 2024 | 26.68 | 26.71 | 26.07 | 26.34 | 26.34 | 336,273 |
05 Feb 2024 | 26.28 | 26.53 | 26.20 | 26.37 | 26.37 | 313,865 |
02 Feb 2024 | 25.90 | 26.25 | 25.80 | 26.23 | 26.23 | 320,836 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |