Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 24.30 | 24.94 | 24.18 | 24.93 | 24.93 | 648,700 |
03 Jul 2024 | 25.66 | 26.05 | 24.16 | 24.33 | 24.33 | 1,339,300 |
02 Jul 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 25.49 | 580,000 |
01 Jul 2024 | 26.20 | 26.29 | 24.74 | 24.98 | 24.98 | 794,000 |
28 Jun 2024 | 25.96 | 26.24 | 25.76 | 26.20 | 26.20 | 1,464,100 |
27 Jun 2024 | 25.59 | 25.92 | 25.45 | 25.87 | 25.87 | 538,300 |
26 Jun 2024 | 24.94 | 25.58 | 24.55 | 25.50 | 25.50 | 589,500 |
25 Jun 2024 | 25.48 | 25.55 | 25.04 | 25.17 | 25.17 | 617,300 |
24 Jun 2024 | 25.15 | 25.45 | 24.89 | 25.25 | 25.25 | 776,600 |
21 Jun 2024 | 25.12 | 25.27 | 24.89 | 25.20 | 25.20 | 3,215,400 |
20 Jun 2024 | 25.21 | 25.31 | 24.89 | 25.08 | 25.08 | 733,400 |
18 Jun 2024 | 25.37 | 25.39 | 25.14 | 25.31 | 25.31 | 567,100 |
17 Jun 2024 | 25.30 | 25.71 | 25.12 | 25.47 | 25.47 | 534,100 |
14 Jun 2024 | 25.56 | 25.64 | 25.25 | 25.42 | 25.42 | 582,700 |
13 Jun 2024 | 26.72 | 26.74 | 25.76 | 25.88 | 25.88 | 590,300 |
12 Jun 2024 | 26.77 | 26.90 | 26.46 | 26.72 | 26.72 | 682,900 |
11 Jun 2024 | 25.84 | 26.19 | 25.54 | 26.18 | 26.18 | 797,700 |
10 Jun 2024 | 25.79 | 26.23 | 25.32 | 25.98 | 25.98 | 1,139,900 |
07 Jun 2024 | 25.27 | 26.59 | 25.20 | 26.19 | 26.19 | 1,275,500 |
06 Jun 2024 | 25.00 | 25.67 | 24.70 | 25.17 | 25.17 | 1,466,800 |
05 Jun 2024 | 24.35 | 24.94 | 23.99 | 24.88 | 24.88 | 744,600 |
04 Jun 2024 | 23.69 | 24.13 | 23.58 | 24.12 | 24.12 | 649,400 |
03 Jun 2024 | 24.38 | 24.55 | 23.82 | 23.87 | 23.87 | 732,600 |
31 May 2024 | 23.77 | 24.29 | 23.75 | 24.21 | 24.21 | 659,400 |
30 May 2024 | 23.54 | 23.99 | 23.51 | 23.67 | 23.67 | 614,400 |
29 May 2024 | 23.14 | 23.74 | 23.04 | 23.44 | 23.44 | 584,100 |
28 May 2024 | 24.06 | 24.14 | 23.42 | 23.47 | 23.47 | 699,200 |
24 May 2024 | 23.76 | 24.21 | 23.75 | 23.93 | 23.93 | 515,700 |
23 May 2024 | 23.81 | 23.90 | 23.34 | 23.61 | 23.61 | 628,300 |
22 May 2024 | 23.84 | 24.13 | 23.63 | 23.72 | 23.72 | 715,500 |
21 May 2024 | 23.45 | 23.91 | 23.20 | 23.87 | 23.87 | 763,900 |
20 May 2024 | 23.69 | 24.01 | 23.55 | 23.57 | 23.57 | 824,400 |
17 May 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 23.78 | 747,600 |
16 May 2024 | 24.73 | 24.83 | 23.78 | 23.80 | 23.80 | 1,214,700 |
15 May 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 24.96 | 886,500 |
14 May 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 24.49 | 1,191,700 |
13 May 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 24.05 | 940,800 |
10 May 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 24.22 | 1,955,900 |
09 May 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 22.28 | 1,460,200 |
08 May 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 22.15 | 628,400 |
07 May 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 22.61 | 701,200 |
06 May 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 23.00 | 459,200 |
03 May 2024 | 23.36 | 23.42 | 22.70 | 22.75 | 22.75 | 707,400 |
02 May 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 22.91 | 658,800 |
01 May 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 22.32 | 538,600 |
30 Apr 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 22.46 | 1,034,900 |
29 Apr 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 22.85 | 623,700 |
26 Apr 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 23.22 | 431,600 |
25 Apr 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 22.91 | 1,079,800 |
24 Apr 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 23.34 | 611,400 |
23 Apr 2024 | 22.80 | 23.56 | 22.75 | 23.47 | 23.47 | 561,300 |
22 Apr 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 22.63 | 588,000 |
19 Apr 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 22.20 | 677,700 |
18 Apr 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 21.54 | 594,700 |
17 Apr 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 21.22 | 642,100 |
16 Apr 2024 | 21.42 | 21.72 | 21.27 | 21.59 | 21.59 | 758,600 |
15 Apr 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 21.68 | 933,400 |
12 Apr 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 22.36 | 588,600 |
11 Apr 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 22.88 | 860,600 |
10 Apr 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 22.64 | 853,200 |
09 Apr 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 23.64 | 411,900 |
08 Apr 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 23.46 | 593,000 |
05 Apr 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 23.35 | 592,800 |
04 Apr 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 22.85 | 649,300 |
03 Apr 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 22.73 | 776,700 |
02 Apr 2024 | 22.46 | 22.72 | 22.40 | 22.60 | 22.60 | 731,400 |
01 Apr 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 23.00 | 651,000 |
28 Mar 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 23.08 | 755,900 |
27 Mar 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 23.00 | 1,096,000 |
26 Mar 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 23.18 | 605,000 |
25 Mar 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 23.03 | 570,200 |
22 Mar 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 23.20 | 636,700 |
21 Mar 2024 | 23.59 | 23.76 | 23.01 | 23.01 | 23.01 | 1,031,300 |
20 Mar 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 23.40 | 803,600 |
19 Mar 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 23.44 | 1,001,500 |
18 Mar 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 23.46 | 1,405,100 |
15 Mar 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 22.47 | 8,328,300 |
14 Mar 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 22.22 | 1,363,300 |
13 Mar 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 22.72 | 1,094,100 |
12 Mar 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 22.99 | 1,101,600 |
11 Mar 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 23.00 | 1,388,100 |
08 Mar 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 23.00 | 1,555,300 |
07 Mar 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 23.28 | 1,224,200 |
06 Mar 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 22.55 | 1,546,100 |
05 Mar 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 22.23 | 1,795,600 |
04 Mar 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 22.94 | 1,636,100 |
01 Mar 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 22.68 | 1,187,300 |
29 Feb 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 22.14 | 1,735,400 |
28 Feb 2024 | 23.18 | 23.18 | 21.72 | 21.85 | 21.85 | 2,692,400 |
27 Feb 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 23.52 | 4,654,500 |
26 Feb 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 23.89 | 2,073,600 |
23 Feb 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 23.84 | 833,600 |
22 Feb 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 23.56 | 736,700 |
21 Feb 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 22.90 | 595,000 |
20 Feb 2024 | 22.77 | 23.08 | 22.63 | 22.96 | 22.96 | 872,300 |
16 Feb 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 23.05 | 872,400 |
15 Feb 2024 | 23.30 | 23.67 | 23.09 | 23.59 | 23.59 | 651,100 |
14 Feb 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 23.20 | 958,400 |
13 Feb 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 22.51 | 872,400 |
12 Feb 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 23.86 | 934,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |