Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 27.61 | 28.16 | 27.50 | 27.85 | 27.85 | 684,445 |
27 Jun 2024 | 27.55 | 28.00 | 27.52 | 27.79 | 27.79 | 882,668 |
26 Jun 2024 | 28.20 | 28.22 | 27.76 | 27.91 | 27.91 | 883,933 |
25 Jun 2024 | 28.06 | 28.68 | 28.00 | 28.09 | 28.09 | 486,041 |
24 Jun 2024 | 29.15 | 29.48 | 28.02 | 28.16 | 28.16 | 1,205,606 |
21 Jun 2024 | 30.10 | 30.55 | 29.00 | 29.18 | 29.18 | 412,705 |
20 Jun 2024 | 29.84 | 31.99 | 29.48 | 29.70 | 29.70 | 1,185,784 |
19 Jun 2024 | 29.10 | 29.76 | 29.10 | 29.29 | 29.29 | 680,223 |
18 Jun 2024 | 28.85 | 29.33 | 28.60 | 28.96 | 28.96 | 447,399 |
14 Jun 2024 | 29.37 | 29.91 | 28.36 | 28.84 | 28.84 | 995,727 |
13 Jun 2024 | 29.18 | 29.41 | 28.85 | 29.37 | 29.37 | 336,099 |
12 Jun 2024 | 28.25 | 29.34 | 28.25 | 29.17 | 29.17 | 1,595,560 |
11 Jun 2024 | 29.21 | 29.33 | 28.48 | 28.62 | 28.62 | 276,328 |
10 Jun 2024 | 31.27 | 31.27 | 28.67 | 28.92 | 28.92 | 1,120,768 |
07 Jun 2024 | 30.94 | 30.94 | 30.08 | 30.71 | 30.71 | 1,306,218 |
06 Jun 2024 | 30.28 | 30.90 | 29.75 | 30.33 | 30.33 | 640,475 |
05 Jun 2024 | 29.70 | 30.40 | 28.45 | 29.69 | 29.69 | 294,143 |
04 Jun 2024 | 31.50 | 31.58 | 27.80 | 28.71 | 28.71 | 190,860 |
03 Jun 2024 | 32.22 | 32.22 | 29.36 | 30.88 | 30.88 | 763,911 |
31 May 2024 | 31.99 | 31.99 | 31.20 | 31.60 | 31.60 | 1,071,601 |
30 May 2024 | 31.49 | 31.75 | 30.76 | 31.49 | 31.49 | 1,053,577 |
29 May 2024 | 31.00 | 31.25 | 30.02 | 31.09 | 31.09 | 795,527 |
28 May 2024 | 30.75 | 31.75 | 29.93 | 30.74 | 30.74 | 626,741 |
27 May 2024 | 29.26 | 31.20 | 29.20 | 29.73 | 29.73 | 1,461,850 |
24 May 2024 | 27.99 | 29.14 | 27.75 | 28.63 | 28.63 | 765,885 |
23 May 2024 | 27.86 | 28.44 | 27.80 | 28.01 | 28.01 | 298,312 |
22 May 2024 | 28.00 | 28.25 | 27.55 | 27.85 | 27.85 | 826,174 |
21 May 2024 | 28.15 | 28.32 | 27.70 | 28.23 | 28.23 | 704,247 |
17 May 2024 | 28.64 | 28.64 | 27.94 | 28.06 | 28.06 | 227,133 |
16 May 2024 | 28.77 | 28.77 | 28.18 | 28.64 | 28.64 | 765,904 |
15 May 2024 | 28.20 | 28.90 | 27.82 | 28.21 | 28.21 | 792,087 |
14 May 2024 | 27.79 | 28.44 | 27.25 | 27.98 | 27.98 | 745,858 |
13 May 2024 | 27.99 | 27.99 | 26.80 | 27.50 | 27.50 | 837,975 |
10 May 2024 | 28.24 | 28.53 | 27.53 | 27.79 | 27.79 | 798,208 |
09 May 2024 | 26.99 | 28.40 | 26.99 | 27.69 | 27.69 | 1,215,007 |
08 May 2024 | 27.11 | 27.37 | 26.79 | 26.90 | 26.90 | 921,491 |
07 May 2024 | 27.32 | 27.50 | 26.60 | 27.12 | 27.12 | 527,108 |
06 May 2024 | 26.28 | 27.39 | 25.86 | 27.14 | 27.14 | 402,798 |
03 May 2024 | 26.35 | 26.80 | 25.26 | 25.79 | 25.79 | 711,710 |
02 May 2024 | 26.99 | 27.06 | 25.83 | 26.24 | 26.24 | 1,488,562 |
30 Apr 2024 | 26.92 | 27.25 | 26.52 | 26.59 | 26.59 | 361,831 |
29 Apr 2024 | 26.97 | 27.49 | 26.83 | 26.92 | 26.92 | 1,180,974 |
26 Apr 2024 | 27.53 | 27.54 | 26.50 | 26.98 | 26.98 | 765,910 |
25 Apr 2024 | 27.32 | 27.47 | 26.75 | 27.08 | 27.08 | 1,106,531 |
24 Apr 2024 | 26.75 | 27.19 | 26.70 | 26.96 | 26.96 | 626,883 |
23 Apr 2024 | 26.09 | 27.10 | 25.60 | 26.72 | 26.72 | 1,549,169 |
22 Apr 2024 | 25.27 | 26.00 | 25.00 | 25.68 | 25.68 | 520,698 |
19 Apr 2024 | 25.01 | 25.69 | 24.66 | 25.05 | 25.05 | 923,106 |
18 Apr 2024 | 26.18 | 26.50 | 24.92 | 25.46 | 25.46 | 658,463 |
16 Apr 2024 | 24.78 | 26.19 | 24.25 | 25.76 | 25.76 | 1,231,391 |
15 Apr 2024 | 24.89 | 25.15 | 23.65 | 24.80 | 24.80 | 1,804,158 |
12 Apr 2024 | 23.51 | 25.70 | 23.51 | 25.70 | 25.70 | 2,819,962 |
10 Apr 2024 | 23.16 | 23.59 | 22.80 | 23.37 | 23.37 | 378,257 |
09 Apr 2024 | 23.78 | 23.94 | 22.80 | 23.16 | 23.16 | 360,740 |
08 Apr 2024 | 23.34 | 23.70 | 22.84 | 23.57 | 23.57 | 589,065 |
05 Apr 2024 | 23.08 | 23.34 | 22.59 | 23.01 | 23.01 | 502,133 |
04 Apr 2024 | 23.21 | 23.48 | 22.72 | 23.28 | 23.28 | 389,253 |
03 Apr 2024 | 21.73 | 22.38 | 21.27 | 22.38 | 22.38 | 395,135 |
02 Apr 2024 | 21.79 | 21.79 | 21.14 | 21.32 | 21.32 | 379,739 |
01 Apr 2024 | 20.51 | 21.10 | 20.28 | 21.01 | 21.01 | 219,610 |
28 Mar 2024 | 19.91 | 20.43 | 19.25 | 20.13 | 20.13 | 228,620 |
27 Mar 2024 | 20.07 | 20.25 | 19.75 | 20.00 | 20.00 | 378,862 |
26 Mar 2024 | 20.06 | 20.28 | 19.61 | 20.07 | 20.07 | 307,226 |
22 Mar 2024 | 20.40 | 20.61 | 20.11 | 20.17 | 20.17 | 245,910 |
21 Mar 2024 | 21.02 | 21.75 | 20.41 | 20.54 | 20.54 | 249,475 |
20 Mar 2024 | 20.14 | 20.93 | 20.00 | 20.81 | 20.81 | 177,556 |
19 Mar 2024 | 20.86 | 20.86 | 19.90 | 19.96 | 19.96 | 148,269 |
18 Mar 2024 | 20.94 | 21.00 | 20.35 | 20.59 | 20.59 | 819,307 |
15 Mar 2024 | 20.30 | 20.70 | 19.67 | 20.56 | 20.56 | 280,514 |
14 Mar 2024 | 18.52 | 20.31 | 18.39 | 20.07 | 20.07 | 527,073 |
13 Mar 2024 | 20.13 | 20.53 | 19.30 | 19.35 | 19.35 | 124,660 |
12 Mar 2024 | 21.85 | 21.90 | 20.10 | 20.31 | 20.31 | 578,761 |
11 Mar 2024 | 21.99 | 22.12 | 20.89 | 21.15 | 21.15 | 255,150 |
07 Mar 2024 | 21.98 | 22.34 | 21.60 | 21.72 | 21.72 | 75,736 |
06 Mar 2024 | 22.79 | 22.79 | 21.32 | 21.98 | 21.98 | 282,031 |
05 Mar 2024 | 22.53 | 22.84 | 22.24 | 22.34 | 22.34 | 209,477 |
04 Mar 2024 | 23.71 | 23.71 | 22.80 | 22.91 | 22.91 | 88,224 |
01 Mar 2024 | 23.43 | 23.86 | 23.01 | 23.24 | 23.24 | 468,797 |
29 Feb 2024 | 22.13 | 23.36 | 21.78 | 23.28 | 23.28 | 989,989 |
28 Feb 2024 | 23.00 | 23.24 | 22.12 | 22.25 | 22.25 | 146,799 |
27 Feb 2024 | 23.70 | 23.72 | 22.80 | 23.00 | 23.00 | 318,561 |
26 Feb 2024 | 24.00 | 24.00 | 23.05 | 23.67 | 23.67 | 434,062 |
23 Feb 2024 | 24.12 | 24.58 | 23.50 | 23.74 | 23.74 | 408,021 |
22 Feb 2024 | 23.80 | 24.85 | 23.75 | 24.08 | 24.08 | 639,436 |
21 Feb 2024 | 24.31 | 24.50 | 23.46 | 23.85 | 23.85 | 404,034 |
20 Feb 2024 | 24.13 | 24.38 | 23.65 | 23.97 | 23.97 | 144,676 |
19 Feb 2024 | 23.72 | 24.49 | 23.70 | 24.34 | 24.34 | 459,480 |
16 Feb 2024 | 24.18 | 24.62 | 23.54 | 23.54 | 23.54 | 311,741 |
15 Feb 2024 | 24.79 | 25.65 | 23.80 | 24.77 | 24.77 | 836,707 |
14 Feb 2024 | 22.88 | 24.47 | 22.15 | 24.46 | 24.46 | 962,786 |
13 Feb 2024 | 22.03 | 23.34 | 21.12 | 23.31 | 23.31 | 741,839 |
12 Feb 2024 | 23.78 | 23.99 | 22.18 | 22.23 | 22.23 | 289,452 |
09 Feb 2024 | 24.30 | 24.43 | 23.08 | 23.33 | 23.33 | 543,176 |
08 Feb 2024 | 25.59 | 25.59 | 24.00 | 24.29 | 24.29 | 511,119 |
07 Feb 2024 | 25.69 | 26.39 | 24.65 | 25.21 | 25.21 | 392,279 |
06 Feb 2024 | 24.07 | 25.35 | 24.07 | 25.34 | 25.34 | 1,016,415 |
05 Feb 2024 | 26.71 | 26.74 | 24.14 | 24.15 | 24.15 | 2,085,428 |
02 Feb 2024 | 26.04 | 27.53 | 25.85 | 26.82 | 26.82 | 1,009,336 |
01 Feb 2024 | 28.29 | 28.40 | 27.39 | 27.85 | 27.85 | 120,343 |
31 Jan 2024 | 29.30 | 29.47 | 27.81 | 27.93 | 27.93 | 223,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |