Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.91 | 27.02 | 26.42 | 26.67 | 26.67 | 9,300 |
27 Jun 2024 | 26.76 | 26.95 | 26.75 | 26.84 | 26.84 | 11,300 |
26 Jun 2024 | 26.04 | 26.59 | 26.00 | 26.59 | 26.59 | 19,400 |
25 Jun 2024 | 26.36 | 26.59 | 26.36 | 26.41 | 26.41 | 18,100 |
24 Jun 2024 | 26.73 | 26.93 | 26.62 | 26.69 | 26.69 | 15,400 |
21 Jun 2024 | 26.76 | 26.76 | 26.42 | 26.63 | 26.63 | 19,900 |
20 Jun 2024 | 26.52 | 27.07 | 26.52 | 27.02 | 27.02 | 20,500 |
18 Jun 2024 | 26.01 | 26.46 | 25.99 | 26.38 | 26.38 | 43,900 |
17 Jun 2024 | 26.13 | 26.16 | 25.78 | 25.98 | 25.98 | 43,400 |
14 Jun 2024 | 26.23 | 26.28 | 25.88 | 26.13 | 26.13 | 20,400 |
13 Jun 2024 | 26.44 | 26.49 | 25.88 | 26.06 | 26.06 | 27,400 |
12 Jun 2024 | 27.14 | 27.14 | 26.49 | 26.64 | 26.64 | 20,700 |
11 Jun 2024 | 26.52 | 26.53 | 26.22 | 26.46 | 26.46 | 16,200 |
10 Jun 2024 | 26.39 | 26.75 | 26.09 | 26.63 | 26.63 | 28,400 |
07 Jun 2024 | 26.99 | 26.99 | 26.19 | 26.26 | 26.26 | 60,600 |
06 Jun 2024 | 27.14 | 28.04 | 27.07 | 28.00 | 28.00 | 33,900 |
05 Jun 2024 | 26.87 | 27.09 | 26.56 | 26.99 | 26.99 | 43,800 |
04 Jun 2024 | 27.70 | 27.70 | 26.64 | 26.74 | 26.74 | 38,600 |
03 Jun 2024 | 27.91 | 28.14 | 27.76 | 27.97 | 27.97 | 34,100 |
31 May 2024 | 28.45 | 28.46 | 27.65 | 27.86 | 27.86 | 32,200 |
30 May 2024 | 27.91 | 28.23 | 27.88 | 27.90 | 27.90 | 58,800 |
29 May 2024 | 28.33 | 28.41 | 27.75 | 27.75 | 27.75 | 62,300 |
28 May 2024 | 28.39 | 28.55 | 28.20 | 28.45 | 28.45 | 175,300 |
24 May 2024 | 27.64 | 28.30 | 27.64 | 27.79 | 27.79 | 15,900 |
23 May 2024 | 27.81 | 28.00 | 27.40 | 27.44 | 27.44 | 15,900 |
22 May 2024 | 28.90 | 28.90 | 27.89 | 28.01 | 28.01 | 19,100 |
21 May 2024 | 29.12 | 29.20 | 28.94 | 29.12 | 29.12 | 26,000 |
20 May 2024 | 29.07 | 29.46 | 28.86 | 29.24 | 29.24 | 39,500 |
17 May 2024 | 28.39 | 28.86 | 28.39 | 28.81 | 28.81 | 27,800 |
16 May 2024 | 28.06 | 28.20 | 27.80 | 28.13 | 28.13 | 30,000 |
15 May 2024 | 28.04 | 28.31 | 27.70 | 28.20 | 28.20 | 25,200 |
14 May 2024 | 27.59 | 27.73 | 27.56 | 27.73 | 27.73 | 13,500 |
13 May 2024 | 27.74 | 27.74 | 27.22 | 27.36 | 27.36 | 14,500 |
10 May 2024 | 28.17 | 28.17 | 27.74 | 27.74 | 27.74 | 29,400 |
09 May 2024 | 27.11 | 27.81 | 27.11 | 27.73 | 27.73 | 28,900 |
08 May 2024 | 26.59 | 27.15 | 26.59 | 26.88 | 26.88 | 16,000 |
07 May 2024 | 26.85 | 27.04 | 26.74 | 26.87 | 26.87 | 29,900 |
06 May 2024 | 26.80 | 27.10 | 26.80 | 26.90 | 26.90 | 17,900 |
03 May 2024 | 26.62 | 26.62 | 26.13 | 26.33 | 26.33 | 30,300 |
02 May 2024 | 26.31 | 26.56 | 26.12 | 26.33 | 26.33 | 14,000 |
01 May 2024 | 26.42 | 27.21 | 26.21 | 26.44 | 26.44 | 31,000 |
30 Apr 2024 | 26.82 | 26.88 | 26.20 | 26.21 | 26.21 | 41,500 |
29 Apr 2024 | 27.50 | 27.50 | 26.91 | 27.29 | 27.29 | 31,400 |
26 Apr 2024 | 27.33 | 27.39 | 27.09 | 27.20 | 27.20 | 21,800 |
25 Apr 2024 | 26.21 | 27.25 | 26.15 | 27.02 | 27.02 | 30,200 |
24 Apr 2024 | 26.06 | 26.29 | 26.05 | 26.18 | 26.18 | 17,600 |
23 Apr 2024 | 25.61 | 26.30 | 25.28 | 26.20 | 26.20 | 25,100 |
22 Apr 2024 | 25.95 | 26.36 | 25.72 | 25.76 | 25.76 | 46,000 |
19 Apr 2024 | 26.58 | 26.97 | 26.58 | 26.84 | 26.84 | 26,900 |
18 Apr 2024 | 26.77 | 26.77 | 26.40 | 26.53 | 26.53 | 21,600 |
17 Apr 2024 | 26.20 | 26.60 | 26.13 | 26.41 | 26.41 | 29,800 |
16 Apr 2024 | 26.29 | 26.29 | 25.62 | 26.04 | 26.04 | 26,800 |
15 Apr 2024 | 27.05 | 27.05 | 26.01 | 26.35 | 26.35 | 42,500 |
12 Apr 2024 | 27.54 | 28.09 | 26.44 | 26.65 | 26.65 | 70,200 |
11 Apr 2024 | 27.01 | 27.07 | 26.55 | 27.01 | 27.01 | 22,000 |
10 Apr 2024 | 26.30 | 26.98 | 26.26 | 26.78 | 26.78 | 32,700 |
09 Apr 2024 | 26.96 | 27.31 | 26.88 | 27.02 | 27.02 | 101,300 |
08 Apr 2024 | 26.95 | 27.25 | 26.31 | 26.62 | 26.62 | 75,300 |
05 Apr 2024 | 26.01 | 26.85 | 25.96 | 26.65 | 26.65 | 35,200 |
04 Apr 2024 | 26.29 | 26.29 | 25.88 | 25.98 | 25.98 | 37,700 |
03 Apr 2024 | 25.71 | 26.31 | 25.71 | 26.20 | 26.20 | 40,600 |
02 Apr 2024 | 25.83 | 25.85 | 25.52 | 25.70 | 25.70 | 41,400 |
01 Apr 2024 | 25.91 | 26.00 | 25.38 | 25.68 | 25.68 | 45,700 |
28 Mar 2024 | 25.00 | 25.40 | 24.91 | 25.34 | 25.34 | 81,200 |
27 Mar 2024 | 23.97 | 24.77 | 23.97 | 24.77 | 24.77 | 19,500 |
26 Mar 2024 | 24.19 | 24.19 | 23.84 | 23.86 | 23.86 | 35,000 |
25 Mar 2024 | 23.81 | 24.15 | 23.77 | 23.77 | 23.77 | 42,500 |
22 Mar 2024 | 23.80 | 24.01 | 23.61 | 23.69 | 23.69 | 25,200 |
21 Mar 2024 | 24.37 | 24.67 | 23.97 | 23.97 | 23.97 | 28,300 |
20 Mar 2024 | 23.22 | 24.40 | 23.18 | 24.13 | 24.13 | 41,100 |
19 Mar 2024 | 23.59 | 23.60 | 23.27 | 23.31 | 23.31 | 24,300 |
18 Mar 2024 | 23.87 | 23.90 | 23.64 | 23.78 | 23.78 | 16,900 |
15 Mar 2024 | 23.71 | 23.90 | 23.60 | 23.86 | 23.86 | 15,900 |
14 Mar 2024 | 23.87 | 23.98 | 23.63 | 23.81 | 23.81 | 96,700 |
13 Mar 2024 | 23.77 | 24.23 | 23.77 | 24.12 | 24.12 | 20,600 |
12 Mar 2024 | 23.67 | 23.72 | 23.37 | 23.65 | 23.65 | 24,300 |
11 Mar 2024 | 23.74 | 24.14 | 23.74 | 24.04 | 24.04 | 54,400 |
08 Mar 2024 | 23.97 | 24.02 | 23.70 | 23.82 | 23.82 | 51,700 |
07 Mar 2024 | 23.74 | 23.84 | 23.60 | 23.84 | 23.84 | 31,600 |
06 Mar 2024 | 23.46 | 23.68 | 23.30 | 23.47 | 23.47 | 46,300 |
05 Mar 2024 | 23.21 | 23.33 | 23.05 | 23.18 | 23.18 | 32,200 |
04 Mar 2024 | 21.97 | 22.95 | 21.97 | 22.95 | 22.95 | 56,600 |
01 Mar 2024 | 21.45 | 22.06 | 21.15 | 21.98 | 21.98 | 38,200 |
29 Feb 2024 | 21.23 | 21.43 | 21.20 | 21.29 | 21.29 | 28,700 |
28 Feb 2024 | 20.89 | 20.91 | 20.74 | 20.76 | 20.76 | 27,300 |
27 Feb 2024 | 21.30 | 21.32 | 20.96 | 21.03 | 21.03 | 23,100 |
26 Feb 2024 | 21.35 | 21.35 | 21.11 | 21.18 | 21.18 | 40,400 |
23 Feb 2024 | 21.42 | 21.77 | 21.12 | 21.35 | 21.35 | 25,200 |
22 Feb 2024 | 21.72 | 21.72 | 21.31 | 21.33 | 21.33 | 40,100 |
21 Feb 2024 | 21.89 | 22.09 | 21.57 | 21.93 | 21.93 | 31,100 |
20 Feb 2024 | 22.01 | 22.10 | 21.77 | 21.85 | 21.85 | 24,200 |
16 Feb 2024 | 21.58 | 22.01 | 21.58 | 21.90 | 21.90 | 28,700 |
15 Feb 2024 | 21.20 | 21.83 | 21.20 | 21.68 | 21.68 | 50,200 |
14 Feb 2024 | 20.98 | 21.04 | 20.72 | 20.98 | 20.98 | 34,100 |
13 Feb 2024 | 21.83 | 21.83 | 20.75 | 20.85 | 20.85 | 80,400 |
12 Feb 2024 | 22.12 | 22.45 | 22.09 | 22.36 | 22.36 | 15,700 |
09 Feb 2024 | 22.35 | 22.35 | 21.90 | 22.10 | 22.10 | 29,800 |
08 Feb 2024 | 22.42 | 22.67 | 22.28 | 22.34 | 22.34 | 59,100 |
07 Feb 2024 | 22.59 | 22.65 | 22.42 | 22.49 | 22.49 | 44,700 |
06 Feb 2024 | 22.44 | 22.70 | 22.39 | 22.61 | 22.61 | 61,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |