Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 27.27 | 27.35 | 27.25 | 27.35 | 27.35 | 18,467 |
13 Jun 2024 | 27.45 | 27.45 | 27.27 | 27.27 | 27.27 | 2,260 |
12 Jun 2024 | 27.65 | 27.80 | 27.65 | 27.80 | 27.80 | 1,150 |
11 Jun 2024 | 27.91 | 27.92 | 27.69 | 27.75 | 27.75 | 1,717 |
10 Jun 2024 | 27.83 | 27.97 | 27.74 | 27.97 | 27.97 | 3,757 |
07 Jun 2024 | 27.63 | 27.82 | 27.59 | 27.82 | 27.82 | 3,716 |
06 Jun 2024 | 27.70 | 27.77 | 27.68 | 27.71 | 27.71 | 620 |
05 Jun 2024 | 27.57 | 27.69 | 27.49 | 27.69 | 27.69 | 785 |
04 Jun 2024 | 27.69 | 27.71 | 27.60 | 27.60 | 27.60 | 10,443 |
03 Jun 2024 | 28.03 | 28.03 | 27.84 | 27.84 | 27.84 | 8,870 |
31 May 2024 | 27.70 | 27.76 | 27.69 | 27.69 | 27.69 | 3,394 |
30 May 2024 | 27.28 | 27.42 | 27.28 | 27.41 | 27.41 | 4,189 |
29 May 2024 | 27.51 | 27.52 | 27.34 | 27.34 | 27.34 | 2,197 |
28 May 2024 | 27.82 | 27.82 | 27.80 | 27.80 | 27.80 | 936 |
27 May 2024 | 27.90 | 27.90 | 27.73 | 27.78 | 27.78 | 2,457 |
24 May 2024 | 27.42 | 27.60 | 27.42 | 27.60 | 27.60 | 6,965 |
23 May 2024 | 27.65 | 27.68 | 27.45 | 27.45 | 27.45 | 2,893 |
22 May 2024 | 27.43 | 27.43 | 27.33 | 27.34 | 27.34 | 2,668 |
21 May 2024 | 27.61 | 27.67 | 27.58 | 27.58 | 27.58 | 6,520 |
17 May 2024 | 27.50 | 27.57 | 27.50 | 27.55 | 27.55 | 2,732 |
16 May 2024 | 27.42 | 27.47 | 27.34 | 27.34 | 27.34 | 14,100 |
15 May 2024 | 27.34 | 27.34 | 27.26 | 27.28 | 27.28 | 1,578 |
14 May 2024 | 27.21 | 27.31 | 27.16 | 27.31 | 27.31 | 758 |
13 May 2024 | 27.10 | 27.16 | 27.05 | 27.13 | 27.13 | 16,682 |
10 May 2024 | 27.20 | 27.33 | 27.13 | 27.19 | 27.19 | 6,700 |
08 May 2024 | 27.01 | 27.14 | 27.00 | 27.14 | 27.14 | 7,973 |
07 May 2024 | 27.48 | 27.51 | 27.32 | 27.32 | 27.32 | 3,770 |
06 May 2024 | 27.41 | 27.49 | 27.35 | 27.45 | 27.45 | 2,507 |
03 May 2024 | 26.97 | 27.07 | 26.90 | 27.02 | 27.02 | 4,772 |
02 May 2024 | 27.23 | 27.23 | 27.13 | 27.22 | 27.22 | 4,393 |
30 Apr 2024 | 27.45 | 27.52 | 27.33 | 27.33 | 27.33 | 7,764 |
29 Apr 2024 | 27.32 | 27.32 | 27.01 | 27.13 | 27.13 | 1,978 |
26 Apr 2024 | 26.82 | 27.03 | 26.82 | 27.02 | 27.02 | 34,051 |
25 Apr 2024 | 26.65 | 26.65 | 26.31 | 26.43 | 26.43 | 13,161 |
24 Apr 2024 | 27.02 | 27.02 | 26.82 | 26.82 | 26.82 | 1,016 |
23 Apr 2024 | 26.56 | 26.71 | 26.54 | 26.68 | 26.68 | 19,612 |
22 Apr 2024 | 26.50 | 26.55 | 26.42 | 26.55 | 26.55 | 3,411 |
19 Apr 2024 | 26.27 | 26.49 | 25.91 | 26.44 | 26.44 | 61,169 |
18 Apr 2024 | 26.66 | 26.71 | 26.64 | 26.66 | 26.66 | 2,127 |
17 Apr 2024 | 26.53 | 26.65 | 26.53 | 26.58 | 26.58 | 2,717 |
16 Apr 2024 | 26.89 | 26.95 | 26.83 | 26.85 | 26.85 | 9,604 |
15 Apr 2024 | 27.43 | 27.60 | 27.43 | 27.44 | 27.44 | 64,259 |
12 Apr 2024 | 27.51 | 27.51 | 27.34 | 27.37 | 27.37 | 5,152 |
11 Apr 2024 | 27.44 | 27.49 | 27.22 | 27.27 | 27.27 | 2,977 |
10 Apr 2024 | 27.14 | 27.23 | 27.14 | 27.23 | 27.23 | 3,530 |
09 Apr 2024 | 27.56 | 27.56 | 27.39 | 27.40 | 27.40 | 2,124 |
08 Apr 2024 | 27.27 | 27.41 | 27.27 | 27.41 | 27.41 | 2,361 |
05 Apr 2024 | 27.07 | 27.13 | 27.00 | 27.13 | 27.13 | 3,337 |
04 Apr 2024 | 27.46 | 27.48 | 27.43 | 27.43 | 27.43 | 2,698 |
03 Apr 2024 | 27.14 | 27.40 | 27.08 | 27.40 | 27.40 | 10,881 |
02 Apr 2024 | 27.43 | 27.45 | 27.05 | 27.07 | 27.07 | 2,450 |
28 Mar 2024 | 27.58 | 27.68 | 27.47 | 27.67 | 27.67 | 4,750 |
27 Mar 2024 | 27.83 | 27.83 | 27.58 | 27.65 | 27.65 | 13,250 |
26 Mar 2024 | 27.66 | 27.78 | 27.61 | 27.78 | 27.78 | 15,467 |
25 Mar 2024 | 27.53 | 27.58 | 27.47 | 27.58 | 27.58 | 12,741 |
22 Mar 2024 | 27.95 | 28.00 | 27.85 | 27.86 | 27.86 | 2,639 |
21 Mar 2024 | 27.75 | 27.90 | 27.72 | 27.86 | 27.86 | 8,985 |
20 Mar 2024 | 27.52 | 27.65 | 27.50 | 27.51 | 27.51 | 6,272 |
19 Mar 2024 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 3,034 |
18 Mar 2024 | 26.90 | 26.90 | 26.84 | 26.89 | 26.89 | 757 |
15 Mar 2024 | 26.45 | 26.53 | 26.42 | 26.48 | 26.48 | 3,784 |
14 Mar 2024 | 26.35 | 26.38 | 26.17 | 26.17 | 26.17 | 5,192 |
13 Mar 2024 | 26.18 | 26.25 | 26.10 | 26.16 | 26.16 | 14,219 |
12 Mar 2024 | 26.17 | 26.40 | 26.12 | 26.33 | 26.33 | 9,107 |
11 Mar 2024 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | 11,170 |
08 Mar 2024 | 27.03 | 27.06 | 26.81 | 26.93 | 26.93 | 14,287 |
07 Mar 2024 | 26.77 | 26.99 | 26.76 | 26.98 | 26.98 | 7,579 |
06 Mar 2024 | 27.09 | 27.27 | 27.09 | 27.24 | 27.24 | 9,776 |
05 Mar 2024 | 27.11 | 27.13 | 26.99 | 27.02 | 27.02 | 2,772 |
04 Mar 2024 | 26.95 | 26.99 | 26.82 | 26.92 | 26.92 | 4,877 |
01 Mar 2024 | 26.95 | 27.01 | 26.90 | 26.91 | 26.91 | 9,584 |
29 Feb 2024 | 26.51 | 26.52 | 26.36 | 26.42 | 26.42 | 10,601 |
28 Feb 2024 | 26.44 | 26.50 | 26.33 | 26.50 | 26.50 | 15,344 |
27 Feb 2024 | 26.56 | 26.60 | 26.51 | 26.60 | 26.60 | 7,823 |
26 Feb 2024 | 26.52 | 26.66 | 26.40 | 26.58 | 26.58 | 9,263 |
23 Feb 2024 | 26.42 | 26.58 | 26.42 | 26.58 | 26.58 | 9,111 |
22 Feb 2024 | 26.36 | 26.48 | 26.35 | 26.39 | 26.39 | 27,981 |
21 Feb 2024 | 26.02 | 26.06 | 25.97 | 26.06 | 26.06 | 6,156 |
20 Feb 2024 | 26.10 | 26.12 | 25.96 | 26.00 | 26.00 | 5,658 |
19 Feb 2024 | 26.13 | 26.23 | 26.13 | 26.18 | 26.18 | 8,160 |
16 Feb 2024 | 26.02 | 26.09 | 25.98 | 25.98 | 25.98 | 5,832 |
15 Feb 2024 | 25.69 | 25.87 | 25.65 | 25.87 | 25.87 | 4,825 |
14 Feb 2024 | 25.62 | 25.74 | 25.62 | 25.67 | 25.67 | 5,669 |
13 Feb 2024 | 25.98 | 25.99 | 25.75 | 25.83 | 25.83 | 7,258 |
12 Feb 2024 | 25.43 | 25.57 | 25.36 | 25.57 | 25.57 | 12,896 |
09 Feb 2024 | 25.32 | 25.36 | 25.30 | 25.30 | 25.30 | 10,275 |
08 Feb 2024 | 25.27 | 25.32 | 25.16 | 25.17 | 25.17 | 11,221 |
07 Feb 2024 | 25.07 | 25.14 | 25.05 | 25.08 | 25.08 | 3,111 |
06 Feb 2024 | 24.95 | 25.00 | 24.83 | 24.98 | 24.98 | 13,270 |
05 Feb 2024 | 25.12 | 25.16 | 25.04 | 25.08 | 25.08 | 10,187 |
02 Feb 2024 | 25.02 | 25.02 | 24.91 | 25.01 | 25.01 | 21,177 |
01 Feb 2024 | 24.70 | 24.97 | 24.70 | 24.82 | 24.82 | 9,788 |
31 Jan 2024 | 25.05 | 25.09 | 24.90 | 24.90 | 24.90 | 5,125 |
30 Jan 2024 | 24.78 | 24.84 | 24.75 | 24.84 | 24.84 | 3,620 |
29 Jan 2024 | 24.84 | 24.87 | 24.79 | 24.87 | 24.87 | 6,684 |
26 Jan 2024 | 24.55 | 24.74 | 24.55 | 24.74 | 24.74 | 11,303 |
25 Jan 2024 | 24.84 | 24.88 | 24.77 | 24.77 | 24.77 | 15,883 |
24 Jan 2024 | 24.97 | 25.02 | 24.80 | 24.94 | 24.94 | 11,178 |
23 Jan 2024 | 24.97 | 24.97 | 24.84 | 24.93 | 24.93 | 11,879 |
22 Jan 2024 | 25.07 | 25.19 | 25.04 | 25.16 | 25.16 | 15,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |