Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 29.87 | 31.27 | 29.86 | 31.24 | 31.24 | 355,060 |
25 Jun 2024 | 30.93 | 31.46 | 30.39 | 30.39 | 30.39 | 738,600 |
24 Jun 2024 | 30.16 | 31.23 | 30.00 | 30.59 | 30.59 | 774,400 |
21 Jun 2024 | 29.18 | 30.34 | 29.18 | 30.04 | 30.04 | 1,841,000 |
20 Jun 2024 | 28.34 | 29.46 | 28.10 | 29.40 | 29.40 | 1,004,800 |
18 Jun 2024 | 28.62 | 28.93 | 28.09 | 28.15 | 28.15 | 1,002,700 |
17 Jun 2024 | 29.11 | 29.83 | 28.04 | 28.59 | 28.59 | 1,585,900 |
14 Jun 2024 | 31.19 | 31.26 | 28.26 | 28.97 | 28.97 | 3,137,600 |
13 Jun 2024 | 32.65 | 32.77 | 31.00 | 31.51 | 31.51 | 1,167,200 |
12 Jun 2024 | 33.68 | 33.69 | 32.38 | 32.64 | 32.64 | 783,600 |
11 Jun 2024 | 31.66 | 33.44 | 31.36 | 32.79 | 32.79 | 961,900 |
10 Jun 2024 | 30.97 | 32.04 | 30.16 | 31.93 | 31.93 | 1,727,900 |
07 Jun 2024 | 34.15 | 34.30 | 33.11 | 33.31 | 33.31 | 778,500 |
06 Jun 2024 | 34.29 | 35.22 | 33.91 | 34.48 | 34.48 | 728,500 |
05 Jun 2024 | 32.87 | 34.48 | 32.65 | 34.44 | 34.44 | 1,104,400 |
04 Jun 2024 | 31.93 | 33.47 | 31.40 | 32.87 | 32.87 | 1,303,500 |
03 Jun 2024 | 30.21 | 32.24 | 29.88 | 31.30 | 31.30 | 1,109,000 |
31 May 2024 | 31.39 | 31.68 | 30.00 | 30.17 | 30.17 | 1,374,300 |
30 May 2024 | 32.00 | 32.00 | 30.75 | 31.21 | 31.21 | 997,700 |
29 May 2024 | 31.50 | 31.99 | 30.56 | 31.53 | 31.53 | 1,209,400 |
28 May 2024 | 32.00 | 32.83 | 28.51 | 31.61 | 31.61 | 3,604,300 |
24 May 2024 | 28.05 | 28.19 | 27.30 | 27.52 | 27.52 | 594,700 |
23 May 2024 | 28.76 | 28.76 | 27.76 | 27.84 | 27.84 | 596,600 |
22 May 2024 | 28.80 | 29.42 | 28.44 | 28.62 | 28.62 | 578,500 |
21 May 2024 | 28.64 | 29.11 | 28.44 | 28.80 | 28.80 | 547,800 |
20 May 2024 | 28.01 | 29.36 | 27.81 | 28.88 | 28.88 | 1,050,500 |
17 May 2024 | 27.57 | 28.33 | 27.53 | 28.09 | 28.09 | 823,800 |
16 May 2024 | 27.67 | 27.93 | 27.35 | 27.54 | 27.54 | 729,900 |
15 May 2024 | 28.12 | 28.46 | 27.63 | 27.83 | 27.83 | 682,500 |
14 May 2024 | 27.87 | 28.18 | 26.87 | 27.66 | 27.66 | 1,090,900 |
13 May 2024 | 27.35 | 29.27 | 27.23 | 27.53 | 27.53 | 1,769,200 |
10 May 2024 | 26.83 | 27.48 | 26.53 | 27.04 | 27.04 | 1,547,900 |
09 May 2024 | 25.49 | 26.62 | 25.35 | 26.60 | 26.60 | 1,265,800 |
08 May 2024 | 24.26 | 25.54 | 23.90 | 25.40 | 25.40 | 932,700 |
07 May 2024 | 24.17 | 24.62 | 23.61 | 24.48 | 24.48 | 876,400 |
06 May 2024 | 24.52 | 24.58 | 23.02 | 23.97 | 23.97 | 1,230,600 |
03 May 2024 | 25.06 | 25.22 | 23.11 | 24.52 | 24.52 | 1,698,300 |
02 May 2024 | 26.39 | 26.39 | 23.80 | 25.06 | 25.06 | 2,274,500 |
01 May 2024 | 23.09 | 24.61 | 22.60 | 23.88 | 23.88 | 1,828,300 |
30 Apr 2024 | 23.47 | 23.94 | 23.29 | 23.32 | 23.32 | 1,788,900 |
29 Apr 2024 | 23.03 | 23.58 | 22.79 | 23.37 | 23.37 | 556,300 |
26 Apr 2024 | 22.28 | 23.22 | 22.28 | 22.80 | 22.80 | 820,600 |
25 Apr 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 22.21 | 1,176,200 |
24 Apr 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 22.48 | 1,087,700 |
23 Apr 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 23.00 | 1,885,100 |
22 Apr 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 22.30 | 3,898,000 |
19 Apr 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 22.95 | 924,800 |
18 Apr 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 22.66 | 971,200 |
17 Apr 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 23.00 | 957,800 |
16 Apr 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 23.39 | 714,300 |
15 Apr 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 23.15 | 724,400 |
12 Apr 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 23.51 | 426,900 |
11 Apr 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 23.82 | 569,100 |
10 Apr 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 23.80 | 818,100 |
09 Apr 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 25.46 | 855,600 |
08 Apr 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 24.23 | 952,800 |
05 Apr 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 25.20 | 723,300 |
04 Apr 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 25.05 | 776,700 |
03 Apr 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 25.65 | 569,600 |
02 Apr 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 25.36 | 1,032,600 |
01 Apr 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 25.74 | 838,000 |
28 Mar 2024 | 25.43 | 25.69 | 25.19 | 25.19 | 25.19 | 845,300 |
27 Mar 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 25.32 | 746,700 |
26 Mar 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 24.75 | 568,000 |
25 Mar 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 24.66 | 853,700 |
22 Mar 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 24.50 | 747,100 |
21 Mar 2024 | 24.48 | 24.95 | 24.33 | 24.75 | 24.75 | 770,800 |
20 Mar 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 24.41 | 770,600 |
19 Mar 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 24.25 | 769,200 |
18 Mar 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 24.31 | 1,607,900 |
15 Mar 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 23.23 | 1,883,400 |
14 Mar 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 23.67 | 763,500 |
13 Mar 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 24.20 | 578,200 |
12 Mar 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 24.46 | 1,190,600 |
11 Mar 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 23.75 | 616,300 |
08 Mar 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 23.64 | 631,600 |
07 Mar 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 23.38 | 715,600 |
06 Mar 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 23.03 | 663,100 |
05 Mar 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 23.18 | 906,300 |
04 Mar 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 24.15 | 978,200 |
01 Mar 2024 | 23.59 | 24.44 | 23.12 | 24.06 | 24.06 | 1,282,200 |
29 Feb 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 23.50 | 936,400 |
28 Feb 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 23.70 | 916,900 |
27 Feb 2024 | 23.45 | 24.49 | 23.44 | 24.15 | 24.15 | 1,430,600 |
26 Feb 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 23.13 | 981,300 |
23 Feb 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 22.45 | 844,500 |
22 Feb 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 22.99 | 1,378,000 |
21 Feb 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 21.66 | 900,100 |
20 Feb 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 22.58 | 1,001,800 |
16 Feb 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 22.71 | 2,347,200 |
15 Feb 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 24.46 | 1,537,200 |
14 Feb 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 24.20 | 1,884,800 |
13 Feb 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 23.05 | 1,894,500 |
12 Feb 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 23.95 | 1,398,800 |
09 Feb 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 23.01 | 1,184,700 |
08 Feb 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 22.49 | 1,023,500 |
07 Feb 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 22.26 | 992,400 |
06 Feb 2024 | 21.38 | 22.06 | 21.08 | 22.02 | 22.02 | 1,049,800 |
05 Feb 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 21.47 | 1,296,600 |
02 Feb 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 21.58 | 1,398,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |