Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.96 | 30.27 | 28.08 | 28.76 | 28.76 | 692,400 |
27 Jun 2024 | 27.86 | 28.86 | 27.51 | 28.79 | 28.79 | 128,100 |
26 Jun 2024 | 27.75 | 28.78 | 27.45 | 27.75 | 27.75 | 100,700 |
25 Jun 2024 | 28.16 | 28.46 | 27.51 | 27.84 | 27.84 | 159,300 |
24 Jun 2024 | 29.29 | 30.45 | 28.39 | 28.43 | 28.43 | 86,000 |
21 Jun 2024 | 29.20 | 29.85 | 28.67 | 29.24 | 29.24 | 183,000 |
20 Jun 2024 | 29.67 | 30.62 | 29.17 | 29.26 | 29.26 | 173,900 |
18 Jun 2024 | 29.51 | 30.86 | 29.26 | 29.94 | 29.94 | 103,400 |
17 Jun 2024 | 29.10 | 29.55 | 28.43 | 29.42 | 29.42 | 84,400 |
14 Jun 2024 | 30.52 | 31.00 | 29.01 | 29.30 | 29.30 | 64,300 |
13 Jun 2024 | 31.37 | 31.80 | 30.51 | 30.96 | 30.96 | 82,200 |
12 Jun 2024 | 31.01 | 32.33 | 30.92 | 31.46 | 31.46 | 130,000 |
11 Jun 2024 | 29.48 | 30.10 | 29.11 | 29.80 | 29.80 | 114,000 |
10 Jun 2024 | 29.66 | 29.97 | 28.85 | 29.79 | 29.79 | 73,500 |
07 Jun 2024 | 30.77 | 31.67 | 30.13 | 30.16 | 30.16 | 89,800 |
06 Jun 2024 | 31.97 | 32.83 | 31.15 | 31.30 | 31.30 | 97,700 |
05 Jun 2024 | 31.45 | 32.51 | 30.91 | 32.22 | 32.22 | 75,500 |
04 Jun 2024 | 31.62 | 33.12 | 30.37 | 31.08 | 31.08 | 107,200 |
03 Jun 2024 | 31.78 | 33.04 | 31.73 | 31.93 | 31.93 | 96,300 |
31 May 2024 | 33.21 | 34.02 | 31.43 | 31.58 | 31.58 | 80,000 |
30 May 2024 | 32.51 | 33.55 | 32.44 | 33.07 | 33.07 | 56,200 |
29 May 2024 | 33.14 | 33.69 | 32.15 | 32.47 | 32.47 | 106,800 |
28 May 2024 | 33.00 | 33.85 | 32.57 | 33.83 | 33.83 | 138,000 |
24 May 2024 | 31.88 | 32.54 | 31.60 | 32.54 | 32.54 | 97,900 |
23 May 2024 | 33.34 | 33.34 | 31.06 | 31.73 | 31.73 | 130,300 |
22 May 2024 | 32.78 | 33.64 | 32.54 | 33.15 | 33.15 | 107,300 |
21 May 2024 | 32.38 | 33.01 | 32.04 | 32.96 | 32.96 | 74,700 |
20 May 2024 | 31.94 | 32.71 | 31.21 | 32.53 | 32.53 | 83,600 |
17 May 2024 | 31.70 | 32.19 | 31.36 | 32.02 | 32.02 | 80,400 |
16 May 2024 | 31.27 | 31.82 | 31.12 | 31.79 | 31.79 | 67,500 |
15 May 2024 | 31.73 | 31.76 | 31.03 | 31.37 | 31.37 | 80,100 |
14 May 2024 | 31.69 | 32.26 | 31.06 | 31.32 | 31.32 | 139,100 |
13 May 2024 | 31.29 | 31.82 | 30.69 | 31.13 | 31.13 | 183,400 |
10 May 2024 | 33.75 | 33.75 | 30.75 | 31.09 | 31.09 | 151,600 |
09 May 2024 | 33.16 | 34.01 | 33.12 | 33.49 | 33.49 | 142,400 |
08 May 2024 | 34.10 | 34.35 | 33.03 | 33.18 | 33.18 | 153,300 |
07 May 2024 | 35.00 | 35.75 | 34.00 | 34.70 | 34.70 | 473,500 |
06 May 2024 | 32.88 | 34.00 | 32.55 | 33.60 | 33.60 | 389,000 |
03 May 2024 | 32.40 | 33.52 | 32.18 | 32.83 | 32.83 | 191,900 |
02 May 2024 | 31.33 | 32.00 | 30.87 | 31.81 | 31.81 | 105,600 |
01 May 2024 | 29.66 | 31.99 | 29.66 | 31.04 | 31.04 | 132,100 |
30 Apr 2024 | 28.72 | 29.84 | 28.00 | 29.63 | 29.63 | 134,900 |
29 Apr 2024 | 30.51 | 30.77 | 29.16 | 29.23 | 29.23 | 121,000 |
26 Apr 2024 | 29.95 | 30.62 | 29.45 | 30.26 | 30.26 | 100,900 |
25 Apr 2024 | 30.73 | 31.17 | 29.18 | 29.94 | 29.94 | 147,300 |
24 Apr 2024 | 30.59 | 31.28 | 30.56 | 31.20 | 31.20 | 83,500 |
23 Apr 2024 | 30.11 | 30.90 | 30.11 | 30.63 | 30.63 | 82,600 |
22 Apr 2024 | 30.29 | 30.75 | 29.50 | 30.20 | 30.20 | 127,400 |
19 Apr 2024 | 29.32 | 30.59 | 29.13 | 30.31 | 30.31 | 137,300 |
18 Apr 2024 | 29.96 | 30.73 | 29.40 | 29.46 | 29.46 | 81,200 |
17 Apr 2024 | 30.42 | 30.94 | 29.74 | 29.90 | 29.90 | 279,700 |
16 Apr 2024 | 30.08 | 30.97 | 29.27 | 30.18 | 30.18 | 229,200 |
15 Apr 2024 | 31.19 | 31.60 | 30.25 | 30.45 | 30.45 | 425,500 |
12 Apr 2024 | 31.41 | 31.66 | 30.86 | 31.09 | 31.09 | 144,700 |
11 Apr 2024 | 31.93 | 32.47 | 30.67 | 31.56 | 31.56 | 248,900 |
10 Apr 2024 | 29.02 | 32.09 | 29.02 | 31.77 | 31.77 | 400,700 |
09 Apr 2024 | 28.03 | 30.42 | 28.03 | 30.40 | 30.40 | 237,200 |
08 Apr 2024 | 27.90 | 28.33 | 27.46 | 27.88 | 27.88 | 107,600 |
05 Apr 2024 | 26.78 | 28.21 | 26.78 | 27.47 | 27.47 | 137,500 |
04 Apr 2024 | 27.91 | 28.03 | 26.76 | 26.89 | 26.89 | 115,700 |
03 Apr 2024 | 26.47 | 27.46 | 26.20 | 27.39 | 27.39 | 101,200 |
02 Apr 2024 | 27.55 | 27.64 | 26.34 | 26.68 | 26.68 | 91,900 |
01 Apr 2024 | 29.38 | 29.38 | 27.80 | 28.19 | 28.19 | 132,100 |
28 Mar 2024 | 28.98 | 29.79 | 26.01 | 29.16 | 29.16 | 146,500 |
27 Mar 2024 | 26.60 | 29.07 | 26.60 | 28.97 | 28.97 | 223,000 |
26 Mar 2024 | 26.60 | 26.89 | 25.85 | 26.30 | 26.30 | 161,800 |
25 Mar 2024 | 25.62 | 26.67 | 25.62 | 26.21 | 26.21 | 146,800 |
22 Mar 2024 | 26.56 | 26.79 | 25.62 | 25.75 | 25.75 | 105,500 |
21 Mar 2024 | 27.87 | 27.98 | 26.38 | 26.50 | 26.50 | 142,300 |
20 Mar 2024 | 26.42 | 27.77 | 26.17 | 27.55 | 27.55 | 158,400 |
19 Mar 2024 | 24.94 | 27.01 | 24.94 | 26.61 | 26.61 | 163,000 |
18 Mar 2024 | 24.86 | 25.55 | 24.50 | 25.00 | 25.00 | 173,100 |
15 Mar 2024 | 25.51 | 25.87 | 24.81 | 24.99 | 24.99 | 250,800 |
14 Mar 2024 | 26.57 | 26.59 | 25.39 | 25.55 | 25.55 | 207,100 |
13 Mar 2024 | 27.20 | 27.88 | 26.72 | 26.92 | 26.92 | 152,400 |
12 Mar 2024 | 27.89 | 28.62 | 26.93 | 27.41 | 27.41 | 153,300 |
11 Mar 2024 | 27.77 | 28.82 | 27.50 | 27.76 | 27.76 | 188,700 |
08 Mar 2024 | 29.18 | 30.18 | 27.34 | 27.70 | 27.70 | 324,200 |
07 Mar 2024 | 26.94 | 30.50 | 26.33 | 28.73 | 28.73 | 449,000 |
06 Mar 2024 | 27.60 | 27.60 | 26.71 | 26.94 | 26.94 | 201,400 |
05 Mar 2024 | 27.39 | 28.08 | 26.86 | 27.25 | 27.25 | 161,400 |
04 Mar 2024 | 28.12 | 28.83 | 26.69 | 27.68 | 27.68 | 174,100 |
01 Mar 2024 | 27.46 | 28.14 | 26.49 | 28.07 | 28.07 | 204,700 |
29 Feb 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 27.46 | 130,300 |
28 Feb 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 27.44 | 109,800 |
27 Feb 2024 | 29.24 | 29.31 | 28.22 | 28.36 | 28.36 | 132,200 |
26 Feb 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 29.09 | 83,800 |
23 Feb 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 28.30 | 120,400 |
22 Feb 2024 | 28.17 | 28.67 | 27.65 | 28.34 | 28.34 | 385,000 |
21 Feb 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 28.14 | 96,300 |
20 Feb 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 28.79 | 132,200 |
16 Feb 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 29.46 | 112,900 |
15 Feb 2024 | 28.55 | 29.65 | 28.14 | 29.57 | 29.57 | 151,700 |
14 Feb 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 28.18 | 90,600 |
13 Feb 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 27.30 | 91,100 |
12 Feb 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 29.20 | 84,300 |
09 Feb 2024 | 28.42 | 28.69 | 27.90 | 28.65 | 28.65 | 92,500 |
08 Feb 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 28.36 | 109,200 |
07 Feb 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 27.15 | 126,000 |
06 Feb 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 27.72 | 130,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |