Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 27.88 | 27.96 | 26.88 | 26.96 | 26.96 | 1,445,538 |
04 Jun 2024 | 27.48 | 28.28 | 27.38 | 27.86 | 27.86 | 1,077,426 |
03 Jun 2024 | 27.50 | 27.58 | 27.02 | 27.48 | 27.48 | 954,296 |
31 May 2024 | 27.56 | 27.90 | 27.20 | 27.50 | 27.50 | 1,007,268 |
30 May 2024 | 27.58 | 27.90 | 27.32 | 27.54 | 27.54 | 813,504 |
29 May 2024 | 28.34 | 28.60 | 27.50 | 27.52 | 27.52 | 1,211,581 |
28 May 2024 | 28.48 | 28.78 | 27.76 | 28.26 | 28.26 | 1,297,072 |
27 May 2024 | 29.20 | 29.36 | 28.38 | 28.40 | 28.40 | 1,504,968 |
24 May 2024 | 29.12 | 29.58 | 29.00 | 29.18 | 29.18 | 1,158,613 |
23 May 2024 | 29.76 | 29.92 | 29.08 | 29.12 | 29.12 | 1,833,655 |
22 May 2024 | 29.44 | 29.80 | 29.24 | 29.44 | 29.44 | 1,454,465 |
21 May 2024 | 30.22 | 30.66 | 29.36 | 29.44 | 29.44 | 1,867,250 |
20 May 2024 | 30.20 | 30.78 | 30.00 | 30.20 | 30.20 | 1,332,248 |
17 May 2024 | 29.86 | 30.46 | 29.86 | 30.18 | 30.18 | 1,060,339 |
16 May 2024 | 29.18 | 29.88 | 29.18 | 29.84 | 29.84 | 1,138,319 |
15 May 2024 | 29.14 | 29.56 | 29.12 | 29.14 | 29.14 | 1,052,782 |
14 May 2024 | 29.20 | 30.22 | 29.00 | 29.14 | 29.14 | 1,582,714 |
13 May 2024 | 30.58 | 30.60 | 29.20 | 29.20 | 29.20 | 1,769,543 |
10 May 2024 | 31.08 | 31.70 | 30.56 | 30.58 | 30.58 | 8,057,959 |
09 May 2024 | 34.54 | 35.20 | 33.82 | 33.94 | 33.94 | 3,116,064 |
08 May 2024 | 33.82 | 35.48 | 33.52 | 34.44 | 34.44 | 3,569,352 |
07 May 2024 | 34.90 | 34.90 | 32.94 | 33.76 | 33.76 | 5,701,974 |
06 May 2024 | 32.36 | 32.98 | 32.00 | 32.20 | 32.20 | 2,347,107 |
03 May 2024 | 32.48 | 32.50 | 31.84 | 32.32 | 32.32 | 1,783,230 |
02 May 2024 | 31.04 | 32.38 | 31.00 | 32.32 | 32.32 | 2,737,946 |
30 Apr 2024 | 30.90 | 31.14 | 30.52 | 30.80 | 30.80 | 1,330,777 |
29 Apr 2024 | 31.60 | 32.00 | 30.84 | 30.90 | 30.90 | 1,774,081 |
26 Apr 2024 | 31.58 | 32.04 | 31.26 | 31.58 | 31.58 | 1,962,590 |
25 Apr 2024 | 31.12 | 31.58 | 30.78 | 31.58 | 31.58 | 2,817,464 |
24 Apr 2024 | 31.06 | 31.90 | 30.50 | 30.86 | 30.86 | 1,615,890 |
22 Apr 2024 | 30.60 | 31.64 | 30.52 | 31.00 | 31.00 | 1,952,438 |
19 Apr 2024 | 29.80 | 30.44 | 29.62 | 30.16 | 30.16 | 1,377,490 |
18 Apr 2024 | 30.20 | 30.52 | 29.84 | 30.08 | 30.08 | 1,456,169 |
17 Apr 2024 | 30.14 | 30.76 | 29.70 | 29.98 | 29.98 | 1,567,126 |
16 Apr 2024 | 30.60 | 30.72 | 29.20 | 30.10 | 30.10 | 3,043,040 |
15 Apr 2024 | 30.30 | 30.88 | 29.00 | 30.76 | 30.76 | 1,596,532 |
09 Apr 2024 | 30.20 | 30.78 | 29.88 | 30.70 | 30.70 | 879,656 |
08 Apr 2024 | 29.42 | 30.48 | 29.38 | 30.44 | 30.44 | 1,708,983 |
05 Apr 2024 | 28.50 | 29.60 | 28.32 | 29.46 | 29.46 | 2,111,799 |
04 Apr 2024 | 28.20 | 28.56 | 28.02 | 28.30 | 28.30 | 1,934,663 |
03 Apr 2024 | 28.00 | 28.26 | 27.60 | 28.02 | 28.02 | 974,059 |
02 Apr 2024 | 28.42 | 29.16 | 27.50 | 27.90 | 27.90 | 1,401,907 |
01 Apr 2024 | 28.62 | 28.74 | 27.54 | 28.28 | 28.28 | 1,657,823 |
29 Mar 2024 | 28.18 | 28.46 | 27.96 | 28.40 | 28.40 | 1,569,055 |
28 Mar 2024 | 28.48 | 28.48 | 27.84 | 27.92 | 27.92 | 1,182,072 |
27 Mar 2024 | 28.20 | 28.48 | 27.52 | 27.92 | 27.92 | 1,585,268 |
26 Mar 2024 | 29.40 | 29.78 | 28.06 | 28.14 | 28.14 | 1,624,768 |
25 Mar 2024 | 30.00 | 31.22 | 29.40 | 29.40 | 29.40 | 4,490,704 |
22 Mar 2024 | 29.66 | 30.14 | 29.46 | 30.06 | 30.06 | 2,302,059 |
21 Mar 2024 | 30.30 | 30.54 | 29.54 | 29.58 | 29.58 | 2,035,127 |
20 Mar 2024 | 30.66 | 30.88 | 30.08 | 30.10 | 30.10 | 1,760,468 |
19 Mar 2024 | 30.12 | 30.98 | 30.00 | 30.68 | 30.68 | 1,641,008 |
18 Mar 2024 | 31.88 | 31.88 | 29.94 | 30.12 | 30.12 | 1,658,567 |
15 Mar 2024 | 32.40 | 32.40 | 31.52 | 31.60 | 31.60 | 1,461,039 |
14 Mar 2024 | 31.64 | 32.40 | 31.42 | 31.70 | 31.70 | 1,955,285 |
13 Mar 2024 | 32.62 | 32.72 | 31.44 | 31.46 | 31.46 | 1,904,046 |
12 Mar 2024 | 33.38 | 33.44 | 31.98 | 32.32 | 32.32 | 2,280,600 |
11 Mar 2024 | 34.08 | 34.56 | 32.92 | 33.28 | 33.28 | 2,925,259 |
08 Mar 2024 | 34.50 | 34.96 | 33.16 | 33.40 | 33.40 | 3,029,810 |
07 Mar 2024 | 32.80 | 34.40 | 32.80 | 34.14 | 34.14 | 3,919,692 |
06 Mar 2024 | 32.78 | 35.40 | 32.58 | 32.60 | 32.60 | 7,170,071 |
05 Mar 2024 | 34.96 | 35.60 | 32.74 | 32.74 | 32.74 | 4,264,350 |
04 Mar 2024 | 36.20 | 37.82 | 34.40 | 34.46 | 34.46 | 14,275,240 |
01 Mar 2024 | 31.94 | 35.06 | 31.94 | 35.06 | 35.06 | 5,895,888 |
29 Feb 2024 | 30.42 | 32.16 | 30.42 | 31.88 | 31.88 | 3,492,056 |
28 Feb 2024 | 31.06 | 31.44 | 30.42 | 30.42 | 30.42 | 2,265,306 |
27 Feb 2024 | 33.34 | 33.34 | 31.04 | 31.04 | 31.04 | 3,552,293 |
26 Feb 2024 | 32.48 | 33.20 | 32.20 | 32.70 | 32.70 | 3,036,342 |
23 Feb 2024 | 32.60 | 33.28 | 32.00 | 32.30 | 32.30 | 2,510,571 |
22 Feb 2024 | 31.78 | 32.80 | 31.70 | 32.60 | 32.60 | 2,773,651 |
21 Feb 2024 | 32.50 | 32.50 | 31.52 | 31.70 | 31.70 | 2,312,150 |
20 Feb 2024 | 32.40 | 32.76 | 32.14 | 32.48 | 32.48 | 1,455,682 |
19 Feb 2024 | 33.68 | 34.40 | 32.18 | 32.34 | 32.34 | 2,803,376 |
16 Feb 2024 | 33.60 | 34.18 | 33.06 | 33.48 | 33.48 | 2,657,447 |
15 Feb 2024 | 32.22 | 33.48 | 32.08 | 33.14 | 33.14 | 3,070,772 |
14 Feb 2024 | 31.44 | 32.10 | 30.94 | 31.98 | 31.98 | 2,341,122 |
13 Feb 2024 | 32.80 | 32.86 | 31.32 | 31.44 | 31.44 | 2,461,066 |
12 Feb 2024 | 32.40 | 33.12 | 32.18 | 32.58 | 32.58 | 2,455,891 |
09 Feb 2024 | 32.42 | 32.76 | 31.98 | 32.14 | 32.14 | 1,775,576 |
08 Feb 2024 | 31.48 | 33.30 | 31.42 | 32.24 | 32.24 | 3,718,914 |
07 Feb 2024 | 32.00 | 32.36 | 31.38 | 31.38 | 31.38 | 2,488,360 |
06 Feb 2024 | 31.64 | 32.86 | 31.00 | 31.96 | 31.96 | 3,993,490 |
05 Feb 2024 | 31.16 | 31.94 | 31.08 | 31.52 | 31.52 | 2,463,208 |
02 Feb 2024 | 30.76 | 31.58 | 30.74 | 31.18 | 31.18 | 3,230,024 |
01 Feb 2024 | 31.00 | 31.32 | 30.66 | 30.68 | 30.68 | 1,867,518 |
31 Jan 2024 | 30.42 | 31.08 | 30.28 | 30.80 | 30.80 | 1,937,851 |
30 Jan 2024 | 30.66 | 30.88 | 30.24 | 30.38 | 30.38 | 1,440,529 |
29 Jan 2024 | 30.96 | 31.84 | 30.54 | 30.64 | 30.64 | 1,746,518 |
26 Jan 2024 | 30.54 | 31.28 | 30.40 | 30.68 | 30.68 | 1,813,455 |
25 Jan 2024 | 29.40 | 30.66 | 29.40 | 30.50 | 30.50 | 2,145,102 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 28.36 | 28.82 | 28.02 | 28.48 | 28.48 | 944,651 |
19 Jan 2024 | 28.66 | 28.78 | 28.14 | 28.34 | 28.34 | 1,021,048 |
18 Jan 2024 | 29.14 | 29.90 | 28.58 | 28.58 | 28.58 | 1,739,451 |
17 Jan 2024 | 28.32 | 29.24 | 28.20 | 29.10 | 29.10 | 1,502,597 |
16 Jan 2024 | 29.10 | 29.40 | 28.34 | 28.46 | 28.46 | 1,240,591 |
15 Jan 2024 | 28.50 | 29.54 | 28.46 | 29.06 | 29.06 | 1,188,796 |
12 Jan 2024 | 28.00 | 28.94 | 27.52 | 28.50 | 28.50 | 1,435,631 |
11 Jan 2024 | 27.34 | 29.00 | 27.34 | 28.42 | 28.42 | 2,194,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |