Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 28.75 | 28.80 | 27.60 | 27.65 | 27.65 | 5,956,858 |
21 June 2024 | 27.30 | 28.40 | 27.30 | 28.40 | 28.40 | 7,185,000 |
20 June 2024 | 27.30 | 27.45 | 27.10 | 27.15 | 27.15 | 1,784,000 |
19 June 2024 | 27.80 | 28.15 | 27.20 | 27.20 | 27.20 | 2,650,000 |
18 June 2024 | 27.75 | 27.85 | 27.45 | 27.55 | 27.55 | 1,321,000 |
17 June 2024 | 27.50 | 27.90 | 27.50 | 27.55 | 27.55 | 1,501,000 |
14 June 2024 | 27.75 | 27.80 | 27.45 | 27.55 | 27.55 | 1,310,000 |
13 June 2024 | 27.70 | 27.90 | 27.50 | 27.50 | 27.50 | 1,291,000 |
12 June 2024 | 27.80 | 28.05 | 27.35 | 27.50 | 27.50 | 2,617,000 |
11 June 2024 | 28.60 | 28.60 | 27.75 | 27.75 | 27.75 | 3,098,000 |
07 June 2024 | 28.30 | 28.75 | 28.20 | 28.65 | 28.65 | 2,328,000 |
06 June 2024 | 29.20 | 29.20 | 28.00 | 28.10 | 28.10 | 5,854,000 |
05 June 2024 | 28.10 | 29.10 | 28.10 | 29.00 | 29.00 | 5,190,000 |
04 June 2024 | 28.40 | 28.50 | 27.90 | 27.95 | 27.95 | 2,691,000 |
03 June 2024 | 27.70 | 28.80 | 27.50 | 28.35 | 28.35 | 3,562,000 |
31 May 2024 | 27.95 | 28.15 | 27.60 | 27.60 | 27.60 | 1,331,000 |
30 May 2024 | 28.00 | 28.10 | 27.55 | 27.70 | 27.70 | 2,299,000 |
29 May 2024 | 28.35 | 28.40 | 27.70 | 28.05 | 28.05 | 2,395,000 |
28 May 2024 | 27.75 | 28.35 | 27.60 | 28.25 | 28.25 | 2,688,000 |
27 May 2024 | 27.50 | 27.75 | 27.30 | 27.75 | 27.75 | 2,043,000 |
24 May 2024 | 27.55 | 27.80 | 27.20 | 27.40 | 27.40 | 2,724,000 |
23 May 2024 | 29.10 | 29.10 | 27.75 | 27.90 | 27.90 | 4,510,000 |
22 May 2024 | 28.35 | 29.10 | 28.10 | 28.40 | 28.40 | 6,481,000 |
21 May 2024 | 28.55 | 28.55 | 27.95 | 28.00 | 28.00 | 2,676,000 |
20 May 2024 | 28.70 | 29.10 | 28.15 | 28.15 | 28.15 | 7,278,000 |
17 May 2024 | 27.95 | 29.50 | 27.65 | 28.70 | 28.70 | 21,668,000 |
16 May 2024 | 26.95 | 27.20 | 26.80 | 27.20 | 27.20 | 2,881,000 |
15 May 2024 | 27.10 | 27.40 | 26.80 | 26.80 | 26.80 | 5,081,000 |
14 May 2024 | 26.15 | 26.50 | 26.10 | 26.50 | 26.50 | 1,556,000 |
13 May 2024 | 26.45 | 26.60 | 26.00 | 26.15 | 26.15 | 2,506,000 |
10 May 2024 | 26.30 | 26.95 | 26.15 | 26.30 | 26.30 | 5,290,000 |
09 May 2024 | 26.45 | 26.65 | 25.95 | 25.95 | 25.95 | 1,774,000 |
08 May 2024 | 26.20 | 26.40 | 26.10 | 26.30 | 26.30 | 1,317,000 |
07 May 2024 | 26.40 | 26.50 | 26.00 | 26.05 | 26.05 | 1,910,000 |
06 May 2024 | 26.60 | 26.65 | 26.30 | 26.35 | 26.35 | 1,386,000 |
03 May 2024 | 26.95 | 27.15 | 26.30 | 26.35 | 26.35 | 2,279,000 |
02 May 2024 | 26.70 | 26.70 | 26.25 | 26.25 | 26.25 | 2,514,000 |
30 Apr 2024 | 26.75 | 27.10 | 26.70 | 26.70 | 26.70 | 1,358,000 |
29 Apr 2024 | 26.80 | 26.90 | 26.55 | 26.75 | 26.75 | 1,728,000 |
26 Apr 2024 | 26.80 | 26.90 | 26.60 | 26.65 | 26.65 | 2,123,000 |
25 Apr 2024 | 27.20 | 27.50 | 26.75 | 26.75 | 26.75 | 3,212,000 |
24 Apr 2024 | 27.65 | 28.20 | 27.30 | 27.35 | 27.35 | 5,597,000 |
23 Apr 2024 | 27.10 | 27.40 | 26.55 | 26.90 | 26.90 | 4,060,000 |
22 Apr 2024 | 27.75 | 28.35 | 27.00 | 27.00 | 27.00 | 4,610,000 |
19 Apr 2024 | 29.00 | 29.15 | 27.60 | 27.60 | 27.60 | 22,091,000 |
18 Apr 2024 | 28.80 | 29.30 | 28.30 | 28.55 | 28.55 | 6,529,000 |
17 Apr 2024 | 28.00 | 29.00 | 27.95 | 28.30 | 28.30 | 6,600,000 |
16 Apr 2024 | 28.10 | 28.30 | 27.25 | 27.90 | 27.90 | 2,951,000 |
15 Apr 2024 | 27.70 | 28.40 | 27.45 | 27.90 | 27.90 | 2,973,000 |
12 Apr 2024 | 27.70 | 28.35 | 27.55 | 27.95 | 27.95 | 2,651,000 |
11 Apr 2024 | 28.05 | 28.15 | 27.55 | 27.55 | 27.55 | 2,413,000 |
10 Apr 2024 | 27.55 | 28.75 | 27.50 | 28.15 | 28.15 | 7,223,000 |
09 Apr 2024 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | 2,178,000 |
08 Apr 2024 | 27.45 | 28.25 | 26.85 | 27.80 | 27.80 | 3,045,000 |
03 Apr 2024 | 27.60 | 27.60 | 27.10 | 27.15 | 27.15 | 1,481,000 |
02 Apr 2024 | 27.55 | 27.90 | 27.45 | 27.55 | 27.55 | 1,068,000 |
01 Apr 2024 | 28.05 | 28.10 | 27.55 | 27.55 | 27.55 | 1,372,000 |
29 Mar 2024 | 28.80 | 28.95 | 27.75 | 27.75 | 27.75 | 5,363,000 |
28 Mar 2024 | 27.05 | 28.70 | 27.05 | 28.25 | 28.25 | 7,933,000 |
27 Mar 2024 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | 2,387,000 |
26 Mar 2024 | 27.85 | 28.30 | 27.50 | 27.50 | 27.50 | 2,976,000 |
25 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
22 Mar 2024 | 28.00 | 28.65 | 27.50 | 28.10 | 28.10 | 9,432,000 |
21 Mar 2024 | 26.10 | 28.45 | 26.10 | 27.90 | 27.90 | 14,650,000 |
20 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
19 Mar 2024 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | 1,612,000 |
18 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
15 Mar 2024 | 26.25 | 27.30 | 25.85 | 26.85 | 26.85 | 4,549,000 |
14 Mar 2024 | 26.45 | 26.55 | 26.00 | 26.20 | 26.20 | 1,087,000 |
13 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
12 Mar 2024 | 26.90 | 27.15 | 26.55 | 26.65 | 26.65 | 2,211,000 |
11 Mar 2024 | 25.80 | 27.20 | 25.80 | 26.90 | 26.90 | 3,436,000 |
08 Mar 2024 | 26.50 | 26.50 | 25.80 | 25.85 | 25.85 | 3,406,000 |
07 Mar 2024 | 27.20 | 27.20 | 26.60 | 26.65 | 26.65 | 1,775,000 |
06 Mar 2024 | 26.85 | 27.35 | 26.50 | 27.20 | 27.20 | 2,202,000 |
05 Mar 2024 | 27.00 | 27.45 | 26.75 | 26.80 | 26.80 | 1,635,000 |
04 Mar 2024 | 27.55 | 27.55 | 27.00 | 27.00 | 27.00 | 1,782,000 |
01 Mar 2024 | 27.70 | 27.70 | 27.00 | 27.35 | 27.35 | 4,082,000 |
29 Feb 2024 | 26.15 | 27.75 | 25.80 | 27.65 | 27.65 | 5,493,000 |
27 Feb 2024 | 26.50 | 26.55 | 25.85 | 25.95 | 25.95 | 1,473,000 |
26 Feb 2024 | 26.10 | 26.55 | 26.10 | 26.40 | 26.40 | 1,589,000 |
23 Feb 2024 | 26.35 | 26.35 | 25.85 | 25.95 | 25.95 | 1,548,000 |
22 Feb 2024 | 26.45 | 26.65 | 26.20 | 26.20 | 26.20 | 1,232,000 |
21 Feb 2024 | 26.05 | 26.75 | 26.05 | 26.50 | 26.50 | 1,886,000 |
20 Feb 2024 | 26.35 | 26.50 | 25.85 | 25.95 | 25.95 | 1,554,000 |
19 Feb 2024 | 25.90 | 26.60 | 25.90 | 26.35 | 26.35 | 1,724,000 |
16 Feb 2024 | 25.20 | 26.05 | 25.20 | 25.85 | 25.85 | 1,333,000 |
15 Feb 2024 | 25.40 | 25.60 | 25.00 | 25.25 | 25.25 | 1,779,000 |
05 Feb 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 1,900,000 |
02 Feb 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 688,000 |
01 Feb 2024 | 26.05 | 26.30 | 26.00 | 26.15 | 26.15 | 730,000 |
31 Jan 2024 | 26.10 | 26.20 | 26.00 | 26.05 | 26.05 | 531,000 |
30 Jan 2024 | 26.30 | 26.35 | 26.00 | 26.10 | 26.10 | 533,000 |
29 Jan 2024 | 26.25 | 26.35 | 26.00 | 26.20 | 26.20 | 1,152,000 |
26 Jan 2024 | 26.35 | 26.45 | 26.15 | 26.15 | 26.15 | 514,000 |
25 Jan 2024 | 26.60 | 26.65 | 26.20 | 26.25 | 26.25 | 798,000 |
24 Jan 2024 | 26.60 | 26.75 | 26.40 | 26.60 | 26.60 | 957,000 |
23 Jan 2024 | 26.45 | 26.70 | 26.40 | 26.55 | 26.55 | 652,000 |
22 Jan 2024 | 26.00 | 26.45 | 25.95 | 26.35 | 26.35 | 912,000 |
19 Jan 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 2,384,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |