Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 32.69 | 32.79 | 32.16 | 32.16 | 32.16 | 4,358,300 |
27 Jun 2024 | 32.49 | 32.56 | 32.35 | 32.45 | 32.45 | 55,400 |
26 Jun 2024 | 32.12 | 32.39 | 32.12 | 32.39 | 32.39 | 39,500 |
25 Jun 2024 | 31.96 | 32.17 | 31.95 | 32.17 | 32.17 | 14,600 |
24 Jun 2024 | 32.03 | 32.18 | 31.71 | 31.71 | 31.71 | 4,300 |
21 Jun 2024 | 32.24 | 32.31 | 32.09 | 32.16 | 32.16 | 5,800 |
20 Jun 2024 | 32.76 | 32.76 | 32.15 | 32.30 | 32.30 | 10,400 |
18 Jun 2024 | 32.51 | 32.57 | 32.49 | 32.57 | 32.57 | 12,300 |
17 Jun 2024 | 32.24 | 32.65 | 32.13 | 32.49 | 32.49 | 6,000 |
14 Jun 2024 | 31.90 | 32.14 | 31.88 | 32.13 | 32.13 | 4,900 |
13 Jun 2024 | 32.08 | 32.09 | 31.80 | 32.04 | 32.04 | 7,800 |
12 Jun 2024 | 31.66 | 31.87 | 31.66 | 31.81 | 31.81 | 10,200 |
11 Jun 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 31.31 | 2,800 |
10 Jun 2024 | 30.87 | 31.10 | 30.87 | 30.95 | 30.95 | 364,100 |
07 Jun 2024 | 30.97 | 30.97 | 30.91 | 30.91 | 30.91 | 200 |
06 Jun 2024 | 31.01 | 31.01 | 30.78 | 30.90 | 30.90 | 2,300 |
05 Jun 2024 | 30.46 | 30.88 | 30.45 | 30.88 | 30.88 | 7,500 |
04 Jun 2024 | 30.09 | 30.23 | 30.02 | 30.23 | 30.23 | 3,600 |
03 Jun 2024 | 30.09 | 30.31 | 29.85 | 30.31 | 30.31 | 59,100 |
31 May 2024 | 29.92 | 29.94 | 29.38 | 29.64 | 29.64 | 124,400 |
30 May 2024 | 30.06 | 30.06 | 29.67 | 29.67 | 29.67 | 1,658,600 |
29 May 2024 | 30.36 | 30.51 | 30.36 | 30.46 | 30.46 | 1,300 |
28 May 2024 | 30.42 | 30.54 | 30.42 | 30.54 | 30.54 | 1,800 |
24 May 2024 | 30.22 | 30.42 | 30.22 | 30.38 | 30.38 | 5,100 |
23 May 2024 | 30.42 | 30.43 | 30.16 | 30.16 | 30.16 | 1,200 |
22 May 2024 | 30.19 | 30.19 | 29.99 | 30.11 | 30.11 | 900 |
21 May 2024 | 30.14 | 30.21 | 30.14 | 30.21 | 30.21 | 500 |
20 May 2024 | 30.12 | 30.13 | 30.06 | 30.08 | 30.08 | 1,800 |
17 May 2024 | 29.92 | 29.92 | 29.86 | 29.87 | 29.87 | 2,000 |
16 May 2024 | 30.10 | 30.10 | 29.94 | 29.94 | 29.94 | 600 |
15 May 2024 | 29.85 | 30.08 | 29.85 | 30.08 | 30.08 | 6,200 |
14 May 2024 | 29.30 | 29.56 | 29.30 | 29.56 | 29.56 | 1,700 |
13 May 2024 | 29.51 | 29.51 | 29.30 | 29.37 | 29.37 | 4,400 |
10 May 2024 | 29.54 | 29.54 | 29.40 | 29.41 | 29.41 | 700 |
09 May 2024 | 29.26 | 29.38 | 29.26 | 29.33 | 29.33 | 3,400 |
08 May 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 29.32 | 2,600 |
07 May 2024 | 29.30 | 29.40 | 29.30 | 29.32 | 29.32 | 3,100 |
06 May 2024 | 28.96 | 29.30 | 28.96 | 29.30 | 29.30 | 4,200 |
03 May 2024 | 28.76 | 28.88 | 28.63 | 28.83 | 28.83 | 11,000 |
02 May 2024 | 28.17 | 28.34 | 28.01 | 28.31 | 28.31 | 7,500 |
01 May 2024 | 28.07 | 28.44 | 27.89 | 27.97 | 27.97 | 26,300 |
30 Apr 2024 | 28.60 | 28.63 | 28.09 | 28.15 | 28.15 | 24,900 |
29 Apr 2024 | 28.71 | 28.71 | 28.46 | 28.54 | 28.54 | 6,400 |
26 Apr 2024 | 28.40 | 28.64 | 28.35 | 28.59 | 28.59 | 7,600 |
25 Apr 2024 | 27.49 | 28.04 | 27.39 | 27.84 | 27.84 | 121,200 |
24 Apr 2024 | 28.48 | 28.48 | 28.18 | 28.18 | 28.18 | 4,400 |
23 Apr 2024 | 28.28 | 28.34 | 28.23 | 28.31 | 28.31 | 14,000 |
22 Apr 2024 | 27.74 | 27.99 | 27.50 | 27.80 | 27.80 | 51,700 |
19 Apr 2024 | 27.94 | 27.97 | 27.40 | 27.51 | 27.51 | 7,700 |
18 Apr 2024 | 28.56 | 28.56 | 28.24 | 28.24 | 28.24 | 2,200 |
17 Apr 2024 | 28.90 | 28.90 | 28.38 | 28.42 | 28.42 | 20,400 |
16 Apr 2024 | 28.68 | 28.88 | 28.64 | 28.72 | 28.72 | 55,700 |
15 Apr 2024 | 29.41 | 29.41 | 28.63 | 28.63 | 28.63 | 153,200 |
12 Apr 2024 | 29.38 | 29.38 | 29.07 | 29.16 | 29.16 | 18,300 |
11 Apr 2024 | 29.24 | 29.67 | 29.24 | 29.63 | 29.63 | 24,400 |
10 Apr 2024 | 29.22 | 29.25 | 29.10 | 29.20 | 29.20 | 16,900 |
09 Apr 2024 | 29.44 | 29.44 | 28.98 | 29.23 | 29.23 | 8,400 |
08 Apr 2024 | 29.41 | 29.49 | 29.32 | 29.36 | 29.36 | 18,600 |
05 Apr 2024 | 29.08 | 29.50 | 29.08 | 29.40 | 29.40 | 26,400 |
04 Apr 2024 | 29.56 | 29.66 | 28.90 | 28.91 | 28.91 | 13,700 |
03 Apr 2024 | 29.37 | 29.47 | 29.27 | 29.30 | 29.30 | 695,700 |
02 Apr 2024 | 29.08 | 29.26 | 29.00 | 29.24 | 29.24 | 1,300 |
01 Apr 2024 | 29.47 | 29.62 | 29.33 | 29.42 | 29.42 | 3,200 |
28 Mar 2024 | 29.44 | 29.47 | 29.32 | 29.32 | 29.32 | 1,291,600 |
27 Mar 2024 | 29.58 | 29.58 | 29.33 | 29.41 | 29.41 | 500 |
26 Mar 2024 | 29.76 | 29.76 | 29.50 | 29.50 | 29.50 | 4,600 |
25 Mar 2024 | 29.57 | 29.68 | 29.50 | 29.60 | 29.60 | 7,900 |
22 Mar 2024 | 29.62 | 29.75 | 29.58 | 29.70 | 29.70 | 33,500 |
21 Mar 2024 | 29.73 | 29.74 | 29.59 | 29.59 | 29.59 | 8,800 |
20 Mar 2024 | 29.13 | 29.46 | 29.13 | 29.44 | 29.44 | 6,100 |
19 Mar 2024 | 29.10 | 29.14 | 29.00 | 29.14 | 29.14 | 500 |
18 Mar 2024 | 29.07 | 29.20 | 28.96 | 28.96 | 28.96 | 3,700 |
15 Mar 2024 | 28.84 | 28.84 | 28.69 | 28.69 | 28.69 | 9,000 |
14 Mar 2024 | 29.07 | 29.10 | 28.97 | 29.08 | 29.08 | 7,000 |
13 Mar 2024 | 29.15 | 29.15 | 29.00 | 29.01 | 29.01 | 9,600 |
12 Mar 2024 | 29.00 | 29.16 | 28.93 | 29.16 | 29.16 | 9,000 |
11 Mar 2024 | 28.65 | 28.65 | 28.52 | 28.52 | 28.52 | 6,100 |
08 Mar 2024 | 29.32 | 29.49 | 28.74 | 28.82 | 28.82 | 6,900 |
07 Mar 2024 | 28.98 | 29.28 | 28.91 | 29.24 | 29.24 | 5,400 |
06 Mar 2024 | 28.66 | 28.85 | 28.66 | 28.75 | 28.75 | 9,600 |
05 Mar 2024 | 28.79 | 28.79 | 28.45 | 28.55 | 28.55 | 2,300 |
04 Mar 2024 | 29.09 | 29.23 | 29.06 | 29.06 | 29.06 | 7,600 |
01 Mar 2024 | 28.75 | 29.07 | 28.75 | 28.91 | 28.91 | 505,800 |
29 Feb 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 28.60 | 1,127,500 |
28 Feb 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 28.46 | 6,600 |
27 Feb 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 28.56 | 59,500 |
26 Feb 2024 | 28.69 | 28.69 | 28.58 | 28.58 | 28.58 | 14,000 |
23 Feb 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 28.63 | 8,500 |
22 Feb 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 28.63 | 10,200 |
21 Feb 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 27.58 | 2,500 |
20 Feb 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 27.85 | 29,200 |
16 Feb 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 28.25 | 2,600 |
15 Feb 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 28.38 | 3,400 |
14 Feb 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 28.34 | 1,695,100 |
13 Feb 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 28.06 | 182,100 |
12 Feb 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 28.44 | 7,100 |
09 Feb 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 28.61 | 198,700 |
08 Feb 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 28.28 | 8,100 |
07 Feb 2024 | 28.16 | 28.24 | 28.13 | 28.23 | 28.23 | 7,200 |
06 Feb 2024 | 27.73 | 27.77 | 27.62 | 27.77 | 27.77 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |