Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 27.90 | 28.29 | 27.60 | 27.71 | 27.71 | 715,194 |
27 Jun 2024 | 28.29 | 28.58 | 27.75 | 27.80 | 27.80 | 802,142 |
26 Jun 2024 | 27.22 | 28.50 | 27.13 | 28.47 | 28.47 | 1,387,825 |
25 Jun 2024 | 27.13 | 27.93 | 26.95 | 27.43 | 27.43 | 893,753 |
24 Jun 2024 | 28.29 | 28.29 | 26.77 | 27.20 | 27.20 | 1,250,549 |
21 Jun 2024 | 28.06 | 28.78 | 28.00 | 28.40 | 28.40 | 871,111 |
20 Jun 2024 | 29.03 | 29.40 | 28.61 | 28.61 | 28.61 | 913,616 |
19 Jun 2024 | 29.75 | 29.75 | 29.20 | 29.27 | 29.27 | 813,005 |
18 Jun 2024 | 29.22 | 29.72 | 29.18 | 29.64 | 29.64 | 1,029,592 |
17 Jun 2024 | 29.03 | 29.36 | 28.80 | 29.22 | 29.22 | 761,475 |
14 Jun 2024 | 29.34 | 29.34 | 28.70 | 29.06 | 29.06 | 869,745 |
13 Jun 2024 | 28.70 | 29.55 | 28.70 | 29.42 | 29.42 | 1,287,179 |
12 Jun 2024 | 28.79 | 29.18 | 28.60 | 28.91 | 28.91 | 732,849 |
11 Jun 2024 | 28.22 | 28.93 | 27.77 | 28.88 | 28.88 | 836,118 |
07 Jun 2024 | 28.45 | 28.82 | 28.27 | 28.48 | 28.48 | 750,713 |
06 Jun 2024 | 29.03 | 29.15 | 27.59 | 28.30 | 28.30 | 1,443,287 |
05 Jun 2024 | 29.20 | 29.59 | 28.78 | 28.85 | 28.85 | 782,000 |
04 Jun 2024 | 29.36 | 29.45 | 28.65 | 29.40 | 29.40 | 1,193,445 |
03 Jun 2024 | 29.68 | 30.02 | 29.20 | 29.39 | 29.39 | 1,387,300 |
31 May 2024 | 29.23 | 29.68 | 29.14 | 29.63 | 29.63 | 1,271,802 |
30 May 2024 | 28.88 | 29.46 | 28.73 | 29.23 | 29.23 | 1,293,600 |
29 May 2024 | 28.40 | 29.09 | 28.40 | 28.86 | 28.86 | 935,200 |
28 May 2024 | 29.22 | 29.34 | 28.33 | 28.43 | 28.43 | 1,078,705 |
27 May 2024 | 28.83 | 29.22 | 28.47 | 29.22 | 29.22 | 1,177,565 |
24 May 2024 | 28.51 | 29.13 | 28.22 | 28.94 | 28.94 | 1,460,395 |
23 May 2024 | 28.55 | 29.30 | 28.37 | 28.72 | 28.72 | 1,536,863 |
22 May 2024 | 29.00 | 29.39 | 28.66 | 28.80 | 28.80 | 1,463,748 |
21 May 2024 | 29.92 | 29.93 | 28.95 | 29.20 | 29.20 | 1,093,209 |
20 May 2024 | 29.85 | 30.00 | 29.58 | 29.65 | 29.65 | 1,305,145 |
17 May 2024 | 29.92 | 30.00 | 29.61 | 29.85 | 29.85 | 1,153,829 |
16 May 2024 | 29.05 | 30.10 | 29.05 | 29.97 | 29.97 | 2,261,881 |
15 May 2024 | 29.67 | 29.70 | 28.94 | 29.05 | 29.05 | 1,434,481 |
14 May 2024 | 28.88 | 30.40 | 28.57 | 29.75 | 29.75 | 2,738,761 |
13 May 2024 | 29.10 | 29.49 | 28.47 | 28.65 | 28.65 | 2,098,310 |
10 May 2024 | 30.60 | 30.94 | 29.50 | 29.59 | 29.59 | 2,241,967 |
09 May 2024 | 29.89 | 30.88 | 29.88 | 30.67 | 30.67 | 2,161,123 |
08 May 2024 | 31.01 | 31.01 | 30.01 | 30.01 | 30.01 | 2,278,319 |
07 May 2024 | 31.43 | 31.56 | 30.91 | 31.14 | 31.14 | 1,827,739 |
06 May 2024 | 31.12 | 31.66 | 31.12 | 31.43 | 31.43 | 2,320,999 |
30 Apr 2024 | 31.60 | 31.82 | 30.73 | 30.87 | 30.87 | 3,014,923 |
29 Apr 2024 | 31.12 | 31.68 | 30.83 | 31.30 | 31.30 | 3,060,018 |
26 Apr 2024 | 30.18 | 31.15 | 29.85 | 30.60 | 30.60 | 3,129,646 |
25 Apr 2024 | 29.89 | 30.29 | 29.47 | 29.50 | 29.50 | 2,425,659 |
24 Apr 2024 | 28.88 | 29.99 | 28.88 | 29.99 | 29.99 | 2,567,073 |
23 Apr 2024 | 28.58 | 29.47 | 28.58 | 28.80 | 28.80 | 1,747,953 |
22 Apr 2024 | 29.64 | 29.94 | 28.45 | 28.86 | 28.86 | 1,724,793 |
19 Apr 2024 | 29.82 | 30.45 | 29.40 | 29.75 | 29.75 | 2,036,628 |
18 Apr 2024 | 29.13 | 30.40 | 28.81 | 29.82 | 29.82 | 2,675,609 |
17 Apr 2024 | 27.96 | 29.49 | 27.89 | 29.33 | 29.33 | 2,470,971 |
16 Apr 2024 | 30.77 | 30.97 | 27.68 | 27.68 | 27.68 | 3,132,818 |
15 Apr 2024 | 30.34 | 31.29 | 29.00 | 30.76 | 30.76 | 2,751,556 |
12 Apr 2024 | 30.23 | 30.79 | 30.18 | 30.18 | 30.18 | 1,711,989 |
11 Apr 2024 | 29.88 | 30.88 | 29.88 | 30.25 | 30.25 | 2,208,341 |
10 Apr 2024 | 31.88 | 31.99 | 29.65 | 30.51 | 30.51 | 3,590,817 |
09 Apr 2024 | 31.33 | 32.12 | 31.33 | 31.85 | 31.85 | 2,231,300 |
08 Apr 2024 | 33.16 | 33.45 | 31.55 | 31.67 | 31.67 | 3,594,880 |
03 Apr 2024 | 35.09 | 35.13 | 33.28 | 33.60 | 33.60 | 4,435,506 |
02 Apr 2024 | 36.38 | 36.99 | 35.24 | 35.70 | 35.70 | 6,919,159 |
01 Apr 2024 | 35.00 | 37.09 | 34.24 | 36.90 | 36.90 | 9,086,865 |
29 Mar 2024 | 38.10 | 38.15 | 35.50 | 35.64 | 35.64 | 9,083,702 |
28 Mar 2024 | 33.04 | 36.29 | 31.00 | 35.31 | 35.31 | 9,380,869 |
27 Mar 2024 | 35.90 | 35.90 | 32.73 | 33.18 | 33.18 | 10,584,924 |
26 Mar 2024 | 33.40 | 36.37 | 32.62 | 36.37 | 36.37 | 12,869,375 |
25 Mar 2024 | 31.93 | 35.10 | 31.43 | 33.06 | 33.06 | 7,487,245 |
22 Mar 2024 | 31.87 | 32.50 | 31.00 | 31.93 | 31.93 | 3,278,969 |
21 Mar 2024 | 32.02 | 32.36 | 31.13 | 31.92 | 31.92 | 3,051,919 |
20 Mar 2024 | 32.23 | 32.42 | 31.64 | 31.99 | 31.99 | 3,256,118 |
19 Mar 2024 | 31.58 | 33.08 | 31.31 | 32.46 | 32.46 | 5,630,397 |
18 Mar 2024 | 31.25 | 32.00 | 31.21 | 31.73 | 31.73 | 3,603,623 |
15 Mar 2024 | 30.31 | 31.49 | 30.22 | 31.26 | 31.26 | 3,700,433 |
14 Mar 2024 | 30.70 | 31.46 | 30.00 | 30.47 | 30.47 | 3,825,839 |
13 Mar 2024 | 31.29 | 32.14 | 30.71 | 31.10 | 31.10 | 5,245,233 |
12 Mar 2024 | 30.54 | 31.44 | 30.21 | 31.32 | 31.32 | 4,855,252 |
11 Mar 2024 | 30.00 | 30.81 | 29.52 | 30.23 | 30.23 | 2,618,712 |
08 Mar 2024 | 30.72 | 30.72 | 29.46 | 29.80 | 29.80 | 2,548,762 |
07 Mar 2024 | 30.12 | 31.38 | 30.00 | 30.20 | 30.20 | 4,526,100 |
06 Mar 2024 | 28.91 | 31.51 | 28.78 | 30.47 | 30.47 | 6,352,504 |
05 Mar 2024 | 29.12 | 29.59 | 28.67 | 28.76 | 28.76 | 3,373,999 |
04 Mar 2024 | 30.05 | 30.34 | 28.89 | 29.46 | 29.46 | 4,773,599 |
01 Mar 2024 | 31.20 | 31.82 | 30.11 | 30.32 | 30.32 | 5,536,902 |
29 Feb 2024 | 29.70 | 32.20 | 29.68 | 31.66 | 31.66 | 7,862,093 |
28 Feb 2024 | 33.54 | 33.54 | 30.50 | 32.63 | 32.63 | 12,346,117 |
27 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1,606,367 |
26 Feb 2024 | 27.46 | 28.48 | 27.30 | 27.72 | 27.72 | 3,540,518 |
23 Feb 2024 | 26.71 | 27.71 | 26.20 | 27.46 | 27.46 | 3,517,658 |
22 Feb 2024 | 25.49 | 26.69 | 25.30 | 26.55 | 26.55 | 2,897,346 |
21 Feb 2024 | 24.70 | 27.60 | 24.52 | 25.80 | 25.80 | 4,313,286 |
20 Feb 2024 | 24.33 | 25.20 | 23.80 | 25.20 | 25.20 | 2,321,561 |
19 Feb 2024 | 24.00 | 24.59 | 23.68 | 24.43 | 24.43 | 2,985,370 |
08 Feb 2024 | 21.52 | 23.67 | 21.05 | 23.67 | 23.67 | 3,309,087 |
07 Feb 2024 | 22.75 | 23.33 | 21.17 | 21.52 | 21.52 | 2,715,247 |
06 Feb 2024 | 21.13 | 23.39 | 20.10 | 22.52 | 22.52 | 2,700,721 |
05 Feb 2024 | 24.15 | 24.50 | 22.07 | 22.07 | 22.07 | 2,400,309 |
02 Feb 2024 | 25.96 | 26.63 | 23.63 | 24.52 | 24.52 | 1,937,854 |
01 Feb 2024 | 25.57 | 26.39 | 25.03 | 25.68 | 25.68 | 1,574,761 |
31 Jan 2024 | 27.46 | 27.95 | 25.79 | 25.84 | 25.84 | 1,993,608 |
30 Jan 2024 | 28.34 | 28.88 | 27.65 | 27.80 | 27.80 | 1,183,910 |
29 Jan 2024 | 29.64 | 29.85 | 28.65 | 28.65 | 28.65 | 1,115,239 |
26 Jan 2024 | 29.50 | 29.88 | 29.20 | 29.34 | 29.34 | 1,473,332 |
25 Jan 2024 | 28.64 | 29.68 | 28.56 | 29.60 | 29.60 | 1,891,905 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |