Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.80 | 25.30 | 24.27 | 25.00 | 25.00 | 739,400 |
13 Jun 2024 | 26.52 | 26.69 | 25.05 | 25.32 | 25.32 | 745,000 |
12 Jun 2024 | 25.97 | 26.76 | 25.47 | 26.63 | 26.63 | 1,235,500 |
11 Jun 2024 | 25.37 | 25.37 | 24.62 | 24.89 | 24.89 | 612,100 |
10 Jun 2024 | 25.05 | 25.97 | 25.01 | 25.67 | 25.67 | 666,300 |
07 Jun 2024 | 25.57 | 26.15 | 25.43 | 25.46 | 25.46 | 445,000 |
06 Jun 2024 | 26.22 | 26.62 | 25.93 | 25.93 | 25.93 | 376,800 |
05 Jun 2024 | 26.07 | 26.74 | 25.82 | 26.43 | 26.43 | 418,400 |
04 Jun 2024 | 26.17 | 26.26 | 25.19 | 25.80 | 25.80 | 914,200 |
03 Jun 2024 | 27.68 | 27.94 | 26.25 | 26.49 | 26.49 | 744,400 |
31 May 2024 | 27.39 | 27.84 | 27.20 | 27.60 | 27.60 | 678,300 |
30 May 2024 | 27.05 | 27.60 | 27.05 | 27.28 | 27.28 | 542,200 |
29 May 2024 | 25.09 | 27.05 | 25.05 | 26.75 | 26.75 | 1,185,100 |
28 May 2024 | 25.58 | 26.00 | 25.42 | 25.53 | 25.53 | 1,220,100 |
24 May 2024 | 24.62 | 25.62 | 24.44 | 25.39 | 25.39 | 735,100 |
23 May 2024 | 25.13 | 25.15 | 24.23 | 24.44 | 24.44 | 770,800 |
22 May 2024 | 25.26 | 25.92 | 24.98 | 25.19 | 25.19 | 823,400 |
21 May 2024 | 25.34 | 25.67 | 25.03 | 25.40 | 25.40 | 645,700 |
20 May 2024 | 25.86 | 25.86 | 25.38 | 25.47 | 25.47 | 647,700 |
17 May 2024 | 26.40 | 26.68 | 25.78 | 25.83 | 25.83 | 781,400 |
16 May 2024 | 26.93 | 27.08 | 26.38 | 26.45 | 26.45 | 580,400 |
15 May 2024 | 27.50 | 27.68 | 26.75 | 27.07 | 27.07 | 1,247,400 |
14 May 2024 | 26.42 | 27.20 | 26.08 | 26.96 | 26.96 | 1,100,300 |
13 May 2024 | 26.89 | 26.97 | 25.25 | 25.88 | 25.88 | 996,100 |
10 May 2024 | 27.31 | 27.57 | 26.50 | 26.59 | 26.59 | 1,034,000 |
09 May 2024 | 27.17 | 28.04 | 27.02 | 27.09 | 27.09 | 1,104,500 |
08 May 2024 | 27.05 | 27.34 | 26.78 | 27.17 | 27.17 | 1,611,800 |
07 May 2024 | 27.50 | 28.55 | 26.97 | 27.77 | 27.77 | 2,976,800 |
06 May 2024 | 24.74 | 26.44 | 24.74 | 25.60 | 25.60 | 1,903,100 |
03 May 2024 | 25.63 | 25.96 | 24.52 | 24.53 | 24.53 | 887,400 |
02 May 2024 | 25.03 | 25.11 | 24.44 | 25.00 | 25.00 | 761,400 |
01 May 2024 | 24.88 | 25.46 | 24.43 | 24.63 | 24.63 | 686,700 |
30 Apr 2024 | 24.68 | 25.24 | 24.45 | 24.95 | 24.95 | 807,900 |
29 Apr 2024 | 24.83 | 25.10 | 24.60 | 24.76 | 24.76 | 490,500 |
26 Apr 2024 | 24.78 | 24.78 | 23.86 | 24.55 | 24.55 | 605,100 |
25 Apr 2024 | 25.19 | 25.47 | 24.53 | 24.84 | 24.84 | 639,800 |
24 Apr 2024 | 25.25 | 25.76 | 24.88 | 25.50 | 25.50 | 1,179,000 |
23 Apr 2024 | 24.04 | 25.44 | 24.04 | 25.38 | 25.38 | 1,111,300 |
22 Apr 2024 | 24.15 | 24.32 | 23.49 | 24.04 | 24.04 | 605,100 |
19 Apr 2024 | 23.35 | 24.29 | 23.35 | 23.83 | 23.83 | 1,591,900 |
18 Apr 2024 | 24.47 | 24.47 | 23.19 | 23.42 | 23.42 | 1,818,700 |
17 Apr 2024 | 24.98 | 25.07 | 24.44 | 24.47 | 24.47 | 499,400 |
16 Apr 2024 | 25.13 | 25.49 | 24.43 | 24.71 | 24.71 | 783,800 |
15 Apr 2024 | 26.65 | 26.65 | 25.52 | 25.67 | 25.67 | 495,700 |
12 Apr 2024 | 25.75 | 26.83 | 25.37 | 26.33 | 26.33 | 708,500 |
11 Apr 2024 | 26.52 | 26.58 | 25.91 | 25.94 | 25.94 | 774,700 |
10 Apr 2024 | 26.53 | 26.98 | 25.67 | 26.26 | 26.26 | 750,800 |
09 Apr 2024 | 27.47 | 27.93 | 27.11 | 27.59 | 27.59 | 425,300 |
08 Apr 2024 | 27.54 | 27.76 | 27.28 | 27.35 | 27.35 | 503,100 |
05 Apr 2024 | 26.95 | 27.62 | 26.86 | 27.44 | 27.44 | 511,700 |
04 Apr 2024 | 27.77 | 27.91 | 26.74 | 27.05 | 27.05 | 741,100 |
03 Apr 2024 | 27.85 | 28.13 | 27.26 | 27.49 | 27.49 | 686,200 |
02 Apr 2024 | 28.17 | 28.45 | 27.54 | 28.02 | 28.02 | 909,700 |
01 Apr 2024 | 29.80 | 29.80 | 28.67 | 28.88 | 28.88 | 650,700 |
28 Mar 2024 | 29.64 | 30.25 | 29.61 | 29.83 | 29.83 | 743,900 |
27 Mar 2024 | 29.64 | 30.16 | 29.11 | 29.94 | 29.94 | 785,400 |
26 Mar 2024 | 29.01 | 29.27 | 28.33 | 29.19 | 29.19 | 635,600 |
25 Mar 2024 | 27.82 | 28.69 | 27.82 | 28.58 | 28.58 | 666,100 |
22 Mar 2024 | 28.33 | 28.35 | 27.50 | 27.81 | 27.81 | 1,118,300 |
21 Mar 2024 | 28.56 | 29.19 | 28.26 | 28.27 | 28.27 | 866,000 |
20 Mar 2024 | 27.70 | 28.50 | 27.24 | 28.16 | 28.16 | 848,300 |
19 Mar 2024 | 27.49 | 27.89 | 27.27 | 27.70 | 27.70 | 1,239,900 |
18 Mar 2024 | 28.33 | 28.61 | 27.50 | 27.52 | 27.52 | 1,325,300 |
15 Mar 2024 | 28.41 | 29.03 | 28.36 | 28.47 | 28.47 | 996,800 |
14 Mar 2024 | 28.50 | 28.81 | 28.31 | 28.75 | 28.75 | 777,000 |
13 Mar 2024 | 29.53 | 29.87 | 28.56 | 28.68 | 28.68 | 712,200 |
12 Mar 2024 | 29.49 | 30.02 | 29.15 | 29.72 | 29.72 | 605,800 |
11 Mar 2024 | 29.33 | 29.92 | 29.20 | 29.59 | 29.59 | 936,500 |
08 Mar 2024 | 30.46 | 30.81 | 29.45 | 29.50 | 29.50 | 668,300 |
07 Mar 2024 | 30.86 | 31.69 | 29.94 | 30.01 | 30.01 | 629,700 |
06 Mar 2024 | 30.50 | 31.28 | 30.50 | 30.81 | 30.81 | 488,300 |
05 Mar 2024 | 30.31 | 30.89 | 30.31 | 30.50 | 30.50 | 690,400 |
04 Mar 2024 | 31.29 | 31.66 | 29.82 | 30.50 | 30.50 | 779,700 |
01 Mar 2024 | 31.00 | 31.78 | 30.31 | 31.19 | 31.19 | 739,500 |
29 Feb 2024 | 31.71 | 32.11 | 31.01 | 31.03 | 31.03 | 1,039,100 |
28 Feb 2024 | 31.31 | 32.40 | 30.65 | 31.18 | 31.18 | 1,426,900 |
27 Feb 2024 | 30.68 | 31.95 | 30.17 | 31.84 | 31.84 | 1,934,900 |
26 Feb 2024 | 34.05 | 34.10 | 29.94 | 30.20 | 30.20 | 4,148,300 |
23 Feb 2024 | 32.79 | 33.40 | 32.56 | 33.04 | 33.04 | 1,287,000 |
22 Feb 2024 | 32.73 | 33.35 | 32.51 | 32.86 | 32.86 | 839,400 |
21 Feb 2024 | 33.27 | 33.70 | 32.66 | 32.89 | 32.89 | 976,600 |
20 Feb 2024 | 33.57 | 34.21 | 33.35 | 33.73 | 33.73 | 864,600 |
16 Feb 2024 | 34.19 | 34.67 | 33.20 | 34.23 | 34.23 | 694,400 |
15 Feb 2024 | 34.00 | 35.29 | 33.99 | 34.70 | 34.70 | 611,400 |
14 Feb 2024 | 33.55 | 34.49 | 33.08 | 34.25 | 34.25 | 705,700 |
13 Feb 2024 | 32.71 | 33.93 | 32.31 | 32.87 | 32.87 | 817,300 |
12 Feb 2024 | 33.92 | 35.29 | 33.92 | 35.07 | 35.07 | 1,028,000 |
09 Feb 2024 | 33.12 | 33.85 | 32.79 | 33.70 | 33.70 | 680,700 |
08 Feb 2024 | 32.23 | 33.12 | 32.23 | 32.84 | 32.84 | 817,400 |
07 Feb 2024 | 32.55 | 32.77 | 32.01 | 32.35 | 32.35 | 1,300,900 |
06 Feb 2024 | 31.93 | 33.15 | 31.77 | 32.56 | 32.56 | 1,004,200 |
05 Feb 2024 | 31.67 | 32.44 | 31.33 | 32.03 | 32.03 | 956,400 |
02 Feb 2024 | 32.01 | 32.47 | 31.05 | 32.43 | 32.43 | 870,800 |
01 Feb 2024 | 30.93 | 32.76 | 30.79 | 32.53 | 32.53 | 1,110,400 |
31 Jan 2024 | 31.33 | 31.70 | 30.65 | 30.69 | 30.69 | 904,900 |
30 Jan 2024 | 32.01 | 32.22 | 31.05 | 31.28 | 31.28 | 1,023,700 |
29 Jan 2024 | 31.54 | 32.43 | 31.28 | 32.26 | 32.26 | 746,900 |
26 Jan 2024 | 31.75 | 32.17 | 31.59 | 31.67 | 31.67 | 692,500 |
25 Jan 2024 | 31.26 | 32.08 | 30.69 | 31.54 | 31.54 | 821,700 |
24 Jan 2024 | 32.33 | 32.34 | 30.35 | 30.75 | 30.75 | 737,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |