Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2024 | 30.05 | 30.35 | 29.40 | 29.40 | 29.40 | 171,751 |
27 Jun 2024 | 30.55 | 30.75 | 29.90 | 30.05 | 30.05 | 219,713 |
26 Jun 2024 | 30.20 | 31.15 | 30.20 | 30.70 | 30.70 | 241,445 |
25 Jun 2024 | 30.75 | 30.95 | 30.00 | 30.35 | 30.35 | 324,095 |
24 Jun 2024 | 29.90 | 30.75 | 29.90 | 30.65 | 30.65 | 409,922 |
23 Jun 2024 | 29.20 | 30.00 | 29.15 | 29.80 | 29.80 | 134,937 |
13 Jun 2024 | 29.60 | 29.65 | 28.85 | 29.25 | 29.25 | 80,884 |
12 Jun 2024 | 30.05 | 30.15 | 29.35 | 29.55 | 29.55 | 208,387 |
11 Jun 2024 | 29.70 | 30.60 | 29.55 | 29.85 | 29.85 | 524,102 |
10 Jun 2024 | 28.30 | 30.00 | 28.30 | 29.65 | 29.65 | 941,544 |
09 Jun 2024 | 27.70 | 28.55 | 27.70 | 28.55 | 28.55 | 286,318 |
06 Jun 2024 | 28.15 | 28.60 | 27.45 | 27.70 | 27.70 | 344,970 |
05 Jun 2024 | 27.70 | 29.00 | 27.05 | 27.75 | 27.75 | 554,408 |
04 Jun 2024 | 27.70 | 29.00 | 27.50 | 27.55 | 27.55 | 1,161,301 |
03 Jun 2024 | 27.40 | 27.70 | 27.20 | 27.55 | 27.55 | 320,954 |
02 Jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
30 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
29 May 2024 | 26.30 | 26.65 | 26.05 | 26.45 | 26.45 | 251,217 |
28 May 2024 | 26.95 | 27.15 | 26.40 | 26.50 | 26.50 | 197,585 |
27 May 2024 | 27.40 | 27.55 | 26.80 | 27.35 | 27.35 | 432,060 |
26 May 2024 | 27.45 | 27.70 | 27.00 | 27.40 | 27.40 | 128,424 |
23 May 2024 | 26.90 | 27.50 | 26.60 | 27.40 | 27.40 | 241,081 |
22 May 2024 | 25.85 | 27.85 | 25.00 | 27.00 | 27.00 | 618,759 |
21 May 2024 | 26.85 | 27.30 | 25.85 | 25.90 | 25.90 | 239,667 |
20 May 2024 | 27.20 | 29.35 | 26.40 | 26.80 | 26.80 | 450,802 |
20 May 2024 | 7.637685:6.637685 Stock split | |||||
19 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
16 May 2024 | 28.94 | 29.07 | 27.72 | 27.72 | 27.72 | 429,014 |
15 May 2024 | 28.94 | 29.24 | 28.68 | 28.94 | 28.94 | 313,830 |
14 May 2024 | 30.24 | 30.33 | 28.98 | 28.98 | 28.98 | 715,609 |
13 May 2024 | 30.81 | 30.81 | 29.77 | 29.94 | 29.94 | 616,442 |
12 May 2024 | 29.94 | 30.98 | 29.50 | 30.42 | 30.42 | 1,325,692 |
09 May 2024 | 30.16 | 30.55 | 28.81 | 28.94 | 28.94 | 645,710 |
08 May 2024 | 29.68 | 30.07 | 29.55 | 29.98 | 29.98 | 308,790 |
07 May 2024 | 30.16 | 30.33 | 29.50 | 29.68 | 29.68 | 259,294 |
06 May 2024 | 29.81 | 30.42 | 29.72 | 30.11 | 30.11 | 266,322 |
05 May 2024 | 29.72 | 29.72 | 29.42 | 29.64 | 29.64 | 93,493 |
02 May 2024 | 30.68 | 30.68 | 29.46 | 29.55 | 29.55 | 284,961 |
01 May 2024 | 29.37 | 30.59 | 29.37 | 30.55 | 30.55 | 410,937 |
30 Apr 2024 | 29.24 | 29.85 | 29.11 | 29.50 | 29.50 | 214,264 |
29 Apr 2024 | 28.51 | 29.29 | 28.51 | 29.03 | 29.03 | 118,038 |
28 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
25 Apr 2024 | 28.81 | 29.68 | 28.33 | 29.16 | 29.16 | 362,470 |
24 Apr 2024 | 30.24 | 30.29 | 28.94 | 28.98 | 28.98 | 412,881 |
23 Apr 2024 | 30.11 | 30.33 | 29.50 | 30.20 | 30.20 | 290,920 |
22 Apr 2024 | 30.85 | 30.85 | 29.77 | 30.11 | 30.11 | 490,335 |
21 Apr 2024 | 29.81 | 31.03 | 29.81 | 30.46 | 30.46 | 595,260 |
18 Apr 2024 | 30.07 | 30.33 | 29.64 | 29.90 | 29.90 | 264,802 |
17 Apr 2024 | 30.33 | 30.42 | 29.72 | 30.11 | 30.11 | 353,251 |
16 Apr 2024 | 30.68 | 30.72 | 29.98 | 30.37 | 30.37 | 461,624 |
15 Apr 2024 | 30.46 | 31.16 | 30.20 | 30.85 | 30.85 | 376,726 |
14 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
04 Apr 2024 | 31.11 | 31.20 | 30.42 | 30.77 | 30.77 | 401,188 |
03 Apr 2024 | 30.59 | 30.98 | 30.07 | 30.94 | 30.94 | 324,641 |
02 Apr 2024 | 31.24 | 31.24 | 29.24 | 30.55 | 30.55 | 959,951 |
01 Apr 2024 | 29.94 | 30.90 | 29.55 | 30.90 | 30.90 | 426,738 |
31 Mar 2024 | 30.63 | 30.63 | 28.85 | 30.03 | 30.03 | 942,775 |
28 Mar 2024 | 31.29 | 31.29 | 30.20 | 30.63 | 30.63 | 462,074 |
27 Mar 2024 | 30.81 | 31.63 | 30.46 | 31.29 | 31.29 | 529,256 |
26 Mar 2024 | 32.55 | 32.68 | 30.90 | 31.03 | 31.03 | 1,034,865 |
25 Mar 2024 | 32.37 | 33.07 | 31.85 | 32.63 | 32.63 | 494,558 |
24 Mar 2024 | 33.07 | 33.42 | 32.20 | 32.98 | 32.98 | 483,413 |
21 Mar 2024 | 33.02 | 33.50 | 32.55 | 33.07 | 33.07 | 740,231 |
20 Mar 2024 | 31.46 | 33.20 | 31.46 | 32.98 | 32.98 | 1,768,563 |
19 Mar 2024 | 32.07 | 32.07 | 31.29 | 31.59 | 31.59 | 590,517 |
18 Mar 2024 | 32.11 | 32.16 | 31.50 | 32.07 | 32.07 | 877,446 |
17 Mar 2024 | 30.90 | 32.11 | 30.77 | 31.94 | 31.94 | 948,566 |
14 Mar 2024 | 31.29 | 31.63 | 30.90 | 31.03 | 31.03 | 556,767 |
13 Mar 2024 | 30.37 | 31.72 | 30.37 | 31.37 | 31.37 | 1,342,398 |
12 Mar 2024 | 31.11 | 31.50 | 30.20 | 30.42 | 30.42 | 1,115,531 |
11 Mar 2024 | 30.85 | 31.29 | 29.94 | 31.11 | 31.11 | 2,093,686 |
10 Mar 2024 | 30.50 | 30.98 | 30.16 | 30.24 | 30.24 | 895,700 |
07 Mar 2024 | 30.07 | 31.03 | 29.59 | 30.68 | 30.68 | 2,352,976 |
06 Mar 2024 | 28.46 | 30.11 | 28.16 | 29.98 | 29.98 | 3,783,690 |
05 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
04 Mar 2024 | 27.72 | 27.90 | 27.11 | 27.38 | 27.38 | 613,976 |
03 Mar 2024 | 28.29 | 28.46 | 27.59 | 27.72 | 27.72 | 538,416 |
29 Feb 2024 | 28.59 | 28.59 | 27.94 | 28.20 | 28.20 | 793,730 |
28 Feb 2024 | 28.94 | 29.55 | 28.42 | 28.59 | 28.59 | 2,587,522 |
27 Feb 2024 | 27.64 | 28.46 | 27.20 | 28.24 | 28.24 | 1,052,744 |
26 Feb 2024 | 27.81 | 28.03 | 27.29 | 27.72 | 27.72 | 695,130 |
25 Feb 2024 | 27.85 | 28.11 | 27.55 | 27.77 | 27.77 | 522,876 |
21 Feb 2024 | 27.33 | 27.98 | 26.98 | 27.81 | 27.81 | 819,252 |
20 Feb 2024 | 27.77 | 27.94 | 27.42 | 27.51 | 27.51 | 774,082 |
19 Feb 2024 | 28.20 | 28.42 | 27.64 | 27.77 | 27.77 | 1,167,885 |
18 Feb 2024 | 28.33 | 28.98 | 28.24 | 28.24 | 28.24 | 1,186,799 |
15 Feb 2024 | 27.85 | 28.59 | 27.77 | 28.07 | 28.07 | 800,657 |
14 Feb 2024 | 28.07 | 28.24 | 27.42 | 27.85 | 27.85 | 793,958 |
13 Feb 2024 | 29.29 | 29.94 | 27.94 | 28.07 | 28.07 | 2,739,564 |
12 Feb 2024 | 27.94 | 28.90 | 27.94 | 28.55 | 28.55 | 2,014,089 |
11 Feb 2024 | 27.11 | 28.24 | 26.90 | 27.81 | 27.81 | 2,377,623 |
08 Feb 2024 | 26.77 | 27.55 | 26.72 | 27.20 | 27.20 | 1,886,258 |
07 Feb 2024 | 26.77 | 27.55 | 26.72 | 27.20 | 27.20 | 1,886,258 |
06 Feb 2024 | 27.20 | 27.29 | 26.33 | 26.46 | 26.46 | 924,887 |
05 Feb 2024 | 25.90 | 27.20 | 25.90 | 26.90 | 26.90 | 1,661,094 |
04 Feb 2024 | 25.42 | 25.90 | 25.42 | 25.81 | 25.81 | 253,745 |
01 Feb 2024 | 25.85 | 25.99 | 25.25 | 25.33 | 25.33 | 553,245 |
31 Jan 2024 | 24.99 | 26.38 | 24.94 | 25.85 | 25.85 | 1,156,962 |
30 Jan 2024 | 25.99 | 26.07 | 24.64 | 24.94 | 24.94 | 1,345,570 |
29 Jan 2024 | 26.38 | 26.77 | 25.85 | 25.90 | 25.90 | 1,067,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |