Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.01 | 23.73 | 23.01 | 23.34 | 23.34 | 3,873,487 |
27 Jun 2024 | 23.60 | 23.95 | 23.15 | 23.18 | 23.18 | 4,118,000 |
26 Jun 2024 | 23.00 | 23.79 | 22.72 | 23.69 | 23.69 | 4,483,287 |
25 Jun 2024 | 23.21 | 23.61 | 22.80 | 23.02 | 23.02 | 3,898,614 |
24 Jun 2024 | 23.77 | 24.20 | 23.01 | 23.10 | 23.10 | 4,786,840 |
21 Jun 2024 | 24.22 | 24.38 | 23.83 | 24.03 | 24.03 | 5,224,280 |
20 Jun 2024 | 25.48 | 25.48 | 24.45 | 24.47 | 24.47 | 4,423,582 |
19 Jun 2024 | 26.10 | 26.18 | 25.40 | 25.40 | 25.40 | 4,515,802 |
18 Jun 2024 | 25.49 | 26.49 | 25.40 | 26.18 | 26.18 | 5,989,200 |
17 Jun 2024 | 25.49 | 25.72 | 25.31 | 25.49 | 25.49 | 3,606,042 |
14 Jun 2024 | 26.30 | 26.40 | 25.46 | 25.67 | 25.67 | 5,762,551 |
13 Jun 2024 | 26.48 | 26.95 | 26.14 | 26.51 | 26.51 | 6,012,900 |
12 Jun 2024 | 25.58 | 26.68 | 25.51 | 26.33 | 26.33 | 4,940,720 |
11 Jun 2024 | 25.41 | 25.80 | 24.67 | 25.76 | 25.76 | 4,057,800 |
07 Jun 2024 | 25.88 | 25.97 | 25.19 | 25.41 | 25.41 | 4,026,380 |
06 Jun 2024 | 26.39 | 26.44 | 25.30 | 25.40 | 25.40 | 7,103,100 |
05 Jun 2024 | 26.56 | 27.16 | 26.30 | 26.37 | 26.37 | 5,494,670 |
04 Jun 2024 | 26.99 | 27.05 | 26.11 | 26.56 | 26.56 | 5,180,634 |
03 Jun 2024 | 27.15 | 27.75 | 26.62 | 26.94 | 26.94 | 7,095,500 |
31 May 2024 | 26.51 | 27.57 | 26.51 | 27.08 | 27.08 | 9,685,840 |
30 May 2024 | 26.22 | 26.95 | 25.75 | 26.58 | 26.58 | 5,764,300 |
29 May 2024 | 26.03 | 26.35 | 25.92 | 26.15 | 26.15 | 2,573,600 |
28 May 2024 | 26.31 | 26.79 | 25.91 | 26.09 | 26.09 | 4,276,500 |
27 May 2024 | 25.90 | 26.41 | 25.28 | 26.39 | 26.39 | 5,463,072 |
24 May 2024 | 26.74 | 26.82 | 25.80 | 25.89 | 25.89 | 6,378,247 |
23 May 2024 | 27.56 | 27.60 | 26.74 | 26.82 | 26.82 | 4,953,750 |
22 May 2024 | 26.96 | 27.88 | 26.89 | 27.55 | 27.55 | 6,705,680 |
21 May 2024 | 27.59 | 27.59 | 26.97 | 27.00 | 27.00 | 6,507,968 |
20 May 2024 | 27.82 | 28.20 | 27.51 | 27.80 | 27.80 | 5,991,960 |
17 May 2024 | 27.49 | 27.82 | 27.03 | 27.81 | 27.81 | 6,314,845 |
16 May 2024 | 27.45 | 28.00 | 27.19 | 27.58 | 27.58 | 6,689,667 |
15 May 2024 | 27.60 | 28.18 | 27.28 | 27.60 | 27.60 | 6,108,042 |
14 May 2024 | 27.98 | 28.84 | 27.69 | 27.82 | 27.82 | 7,510,702 |
13 May 2024 | 27.81 | 28.04 | 27.40 | 27.54 | 27.54 | 4,497,560 |
10 May 2024 | 28.70 | 28.78 | 28.01 | 28.18 | 28.18 | 4,845,280 |
09 May 2024 | 28.95 | 29.08 | 28.40 | 28.72 | 28.72 | 7,557,256 |
08 May 2024 | 30.00 | 30.00 | 28.80 | 28.92 | 28.92 | 7,505,075 |
07 May 2024 | 29.88 | 30.65 | 29.51 | 30.28 | 30.28 | 8,133,262 |
06 May 2024 | 30.50 | 30.97 | 29.47 | 29.80 | 29.80 | 9,732,287 |
30 Apr 2024 | 30.49 | 31.82 | 29.86 | 29.95 | 29.95 | 8,744,273 |
29 Apr 2024 | 31.10 | 31.45 | 30.28 | 30.40 | 30.40 | 9,642,750 |
26 Apr 2024 | 29.27 | 30.10 | 29.20 | 29.94 | 29.94 | 6,517,016 |
25 Apr 2024 | 29.88 | 30.18 | 29.33 | 29.43 | 29.43 | 5,780,800 |
24 Apr 2024 | 29.10 | 30.37 | 28.70 | 29.97 | 29.97 | 10,036,428 |
23 Apr 2024 | 28.35 | 29.79 | 27.59 | 29.16 | 29.16 | 9,661,989 |
22 Apr 2024 | 28.15 | 28.56 | 27.34 | 28.01 | 28.01 | 4,030,900 |
19 Apr 2024 | 28.71 | 29.10 | 28.33 | 28.46 | 28.46 | 6,074,700 |
18 Apr 2024 | 27.60 | 29.82 | 27.26 | 29.09 | 29.09 | 12,312,724 |
17 Apr 2024 | 26.70 | 27.96 | 26.70 | 27.92 | 27.92 | 7,413,100 |
16 Apr 2024 | 27.30 | 27.30 | 26.08 | 26.15 | 26.15 | 6,559,070 |
15 Apr 2024 | 27.38 | 27.95 | 26.59 | 27.34 | 27.34 | 6,821,237 |
12 Apr 2024 | 28.08 | 28.58 | 27.63 | 27.70 | 27.70 | 6,421,200 |
11 Apr 2024 | 29.00 | 29.64 | 28.27 | 28.35 | 28.35 | 9,587,619 |
10 Apr 2024 | 28.70 | 29.02 | 27.57 | 27.94 | 27.94 | 5,656,980 |
09 Apr 2024 | 28.26 | 29.25 | 27.99 | 28.78 | 28.78 | 6,786,910 |
08 Apr 2024 | 28.75 | 29.06 | 28.19 | 28.19 | 28.19 | 5,696,553 |
03 Apr 2024 | 30.10 | 30.18 | 28.49 | 28.96 | 28.96 | 10,200,699 |
02 Apr 2024 | 31.55 | 31.59 | 30.21 | 30.29 | 30.29 | 8,246,029 |
01 Apr 2024 | 31.18 | 31.55 | 30.91 | 31.50 | 31.50 | 6,637,159 |
29 Mar 2024 | 31.15 | 31.43 | 30.30 | 30.92 | 30.92 | 4,892,745 |
28 Mar 2024 | 30.00 | 31.88 | 29.98 | 31.33 | 31.33 | 10,453,511 |
27 Mar 2024 | 30.95 | 31.08 | 29.85 | 30.16 | 30.16 | 8,381,552 |
26 Mar 2024 | 31.30 | 31.63 | 30.30 | 31.16 | 31.16 | 9,673,536 |
25 Mar 2024 | 31.96 | 33.30 | 31.19 | 31.26 | 31.26 | 13,198,270 |
22 Mar 2024 | 32.80 | 33.00 | 31.73 | 32.19 | 32.19 | 10,774,619 |
21 Mar 2024 | 33.01 | 33.58 | 32.67 | 33.15 | 33.15 | 8,156,611 |
20 Mar 2024 | 33.39 | 33.82 | 32.62 | 33.08 | 33.08 | 10,267,953 |
19 Mar 2024 | 33.95 | 34.45 | 33.35 | 33.63 | 33.63 | 13,021,260 |
18 Mar 2024 | 34.20 | 35.08 | 33.10 | 34.80 | 34.80 | 19,812,626 |
15 Mar 2024 | 31.93 | 34.18 | 31.60 | 33.82 | 33.82 | 22,172,913 |
14 Mar 2024 | 32.33 | 33.51 | 31.00 | 31.83 | 31.83 | 13,054,115 |
13 Mar 2024 | 31.71 | 32.88 | 31.71 | 32.33 | 32.33 | 13,186,656 |
12 Mar 2024 | 31.55 | 32.84 | 31.46 | 32.02 | 32.02 | 15,848,181 |
11 Mar 2024 | 30.94 | 31.63 | 30.33 | 31.53 | 31.53 | 9,255,360 |
08 Mar 2024 | 30.63 | 31.52 | 29.88 | 31.44 | 31.44 | 11,561,649 |
07 Mar 2024 | 32.51 | 32.84 | 30.00 | 30.51 | 30.51 | 15,917,758 |
06 Mar 2024 | 30.45 | 32.76 | 30.36 | 31.88 | 31.88 | 15,945,933 |
05 Mar 2024 | 31.60 | 31.87 | 30.61 | 31.10 | 31.10 | 16,596,692 |
04 Mar 2024 | 30.42 | 32.88 | 29.60 | 32.67 | 32.67 | 22,253,063 |
01 Mar 2024 | 30.10 | 30.75 | 29.80 | 30.41 | 30.41 | 12,265,378 |
29 Feb 2024 | 28.20 | 30.25 | 28.20 | 30.16 | 30.16 | 15,850,457 |
28 Feb 2024 | 31.00 | 31.58 | 28.64 | 28.64 | 28.64 | 21,897,029 |
27 Feb 2024 | 30.66 | 31.88 | 29.59 | 31.82 | 31.82 | 19,855,199 |
26 Feb 2024 | 31.08 | 32.80 | 30.15 | 30.46 | 30.46 | 23,886,783 |
23 Feb 2024 | 28.06 | 30.89 | 27.87 | 29.88 | 29.88 | 19,530,653 |
22 Feb 2024 | 27.18 | 28.42 | 27.09 | 28.11 | 28.11 | 15,100,666 |
21 Feb 2024 | 27.04 | 28.60 | 26.71 | 27.03 | 27.03 | 20,677,473 |
20 Feb 2024 | 24.60 | 27.67 | 24.16 | 27.67 | 27.67 | 18,513,495 |
19 Feb 2024 | 24.12 | 25.29 | 24.01 | 25.15 | 25.15 | 17,300,155 |
08 Feb 2024 | 22.06 | 23.85 | 21.20 | 23.85 | 23.85 | 16,520,737 |
07 Feb 2024 | 21.72 | 23.69 | 21.08 | 21.68 | 21.68 | 15,775,042 |
06 Feb 2024 | 20.00 | 22.33 | 19.38 | 21.98 | 21.98 | 11,491,612 |
05 Feb 2024 | 22.17 | 22.26 | 20.27 | 20.30 | 20.30 | 9,206,070 |
02 Feb 2024 | 23.79 | 24.23 | 21.75 | 22.52 | 22.52 | 6,845,254 |
01 Feb 2024 | 24.00 | 24.39 | 23.12 | 23.77 | 23.77 | 6,697,100 |
31 Jan 2024 | 24.95 | 25.27 | 23.60 | 23.65 | 23.65 | 6,932,441 |
30 Jan 2024 | 25.05 | 26.37 | 24.80 | 24.86 | 24.86 | 7,841,340 |
29 Jan 2024 | 26.66 | 26.67 | 25.25 | 25.34 | 25.34 | 7,266,820 |
26 Jan 2024 | 27.29 | 27.47 | 26.16 | 26.32 | 26.32 | 10,684,153 |
25 Jan 2024 | 27.17 | 27.98 | 26.15 | 27.78 | 27.78 | 11,276,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |