Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 28.02 | 28.94 | 27.65 | 28.16 | 28.16 | 1,474,100 |
27 June 2024 | 27.65 | 28.23 | 27.17 | 28.00 | 28.00 | 143,600 |
26 June 2024 | 27.49 | 27.53 | 26.33 | 27.50 | 27.50 | 124,800 |
25 June 2024 | 28.14 | 28.14 | 27.24 | 27.50 | 27.50 | 107,800 |
24 June 2024 | 28.81 | 29.22 | 27.52 | 28.00 | 28.00 | 95,300 |
21 June 2024 | 28.37 | 28.92 | 28.16 | 28.41 | 28.41 | 85,000 |
20 June 2024 | 29.79 | 30.11 | 28.36 | 28.79 | 28.79 | 79,900 |
18 June 2024 | 29.21 | 29.92 | 28.71 | 29.66 | 29.66 | 65,100 |
17 June 2024 | 29.28 | 29.75 | 28.96 | 29.43 | 29.43 | 61,900 |
14 June 2024 | 29.07 | 29.39 | 28.56 | 28.92 | 28.92 | 49,800 |
13 June 2024 | 30.63 | 30.98 | 29.41 | 29.62 | 29.62 | 58,500 |
12 June 2024 | 30.31 | 31.07 | 29.98 | 30.67 | 30.67 | 71,200 |
11 June 2024 | 29.31 | 30.09 | 28.66 | 29.96 | 29.96 | 71,600 |
10 June 2024 | 27.82 | 29.66 | 27.70 | 29.34 | 29.34 | 87,500 |
07 June 2024 | 28.51 | 29.09 | 27.26 | 27.65 | 27.65 | 176,000 |
06 June 2024 | 25.97 | 27.06 | 25.42 | 26.06 | 26.06 | 82,600 |
05 June 2024 | 25.70 | 26.38 | 25.30 | 26.22 | 26.22 | 73,200 |
04 June 2024 | 26.30 | 26.43 | 25.22 | 25.56 | 25.56 | 60,100 |
03 June 2024 | 27.39 | 27.39 | 26.39 | 26.73 | 26.73 | 39,800 |
31 May 2024 | 26.92 | 27.26 | 26.44 | 27.05 | 27.05 | 60,600 |
30 May 2024 | 27.29 | 27.66 | 26.95 | 27.04 | 27.04 | 39,600 |
29 May 2024 | 27.08 | 27.67 | 26.75 | 27.35 | 27.35 | 56,400 |
28 May 2024 | 29.19 | 29.19 | 27.35 | 27.54 | 27.54 | 102,300 |
24 May 2024 | 28.54 | 29.44 | 28.22 | 29.44 | 29.44 | 83,800 |
23 May 2024 | 28.66 | 28.86 | 27.70 | 28.41 | 28.41 | 61,000 |
22 May 2024 | 29.55 | 29.87 | 28.71 | 28.87 | 28.87 | 38,100 |
21 May 2024 | 29.68 | 29.88 | 29.38 | 29.65 | 29.65 | 21,500 |
20 May 2024 | 28.86 | 30.28 | 28.05 | 29.83 | 29.83 | 59,200 |
17 May 2024 | 28.60 | 29.12 | 28.17 | 29.12 | 29.12 | 46,700 |
16 May 2024 | 28.72 | 29.31 | 28.60 | 28.78 | 28.78 | 35,900 |
15 May 2024 | 28.24 | 29.17 | 28.24 | 28.95 | 28.95 | 43,300 |
14 May 2024 | 28.26 | 28.72 | 28.04 | 28.24 | 28.24 | 43,900 |
13 May 2024 | 28.93 | 29.02 | 28.16 | 28.49 | 28.49 | 48,400 |
10 May 2024 | 29.64 | 29.82 | 28.82 | 28.82 | 28.82 | 38,400 |
09 May 2024 | 29.11 | 29.79 | 28.83 | 29.71 | 29.71 | 76,400 |
08 May 2024 | 29.45 | 29.99 | 29.16 | 29.26 | 29.26 | 46,100 |
07 May 2024 | 29.40 | 30.50 | 29.33 | 29.37 | 29.37 | 88,600 |
06 May 2024 | 28.24 | 29.75 | 28.24 | 29.28 | 29.28 | 70,500 |
03 May 2024 | 28.10 | 28.17 | 27.59 | 28.03 | 28.03 | 41,900 |
02 May 2024 | 27.80 | 27.91 | 27.28 | 27.73 | 27.73 | 33,700 |
01 May 2024 | 27.64 | 28.14 | 27.38 | 27.64 | 27.64 | 52,800 |
30 Apr 2024 | 28.30 | 28.45 | 27.79 | 27.84 | 27.84 | 35,000 |
29 Apr 2024 | 28.70 | 28.95 | 28.08 | 28.34 | 28.34 | 52,800 |
26 Apr 2024 | 27.92 | 28.66 | 27.59 | 28.36 | 28.36 | 51,000 |
25 Apr 2024 | 27.83 | 28.03 | 27.52 | 27.84 | 27.84 | 65,600 |
24 Apr 2024 | 29.10 | 29.12 | 28.12 | 28.15 | 28.15 | 52,000 |
23 Apr 2024 | 28.06 | 29.19 | 27.82 | 29.03 | 29.03 | 61,100 |
22 Apr 2024 | 28.02 | 28.85 | 28.02 | 28.08 | 28.08 | 89,100 |
19 Apr 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 28.02 | 74,700 |
18 Apr 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 27.98 | 52,400 |
17 Apr 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 28.22 | 45,400 |
16 Apr 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 29.47 | 57,900 |
15 Apr 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 29.55 | 74,700 |
12 Apr 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 29.08 | 53,600 |
11 Apr 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 29.99 | 55,300 |
10 Apr 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 29.88 | 67,700 |
09 Apr 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 30.52 | 107,100 |
08 Apr 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 30.15 | 124,000 |
05 Apr 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 31.00 | 179,200 |
04 Apr 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 30.63 | 285,200 |
03 Apr 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 33.16 | 370,500 |
02 Apr 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 30.69 | 176,000 |
01 Apr 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 30.57 | 478,800 |
28 Mar 2024 | 26.74 | 27.60 | 26.58 | 27.28 | 27.28 | 286,200 |
27 Mar 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 26.92 | 52,700 |
26 Mar 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 26.63 | 53,000 |
25 Mar 2024 | 26.95 | 26.95 | 25.58 | 25.95 | 25.95 | 87,100 |
22 Mar 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 26.85 | 118,100 |
21 Mar 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 25.33 | 36,000 |
20 Mar 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 25.32 | 40,900 |
19 Mar 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 24.71 | 29,400 |
18 Mar 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 24.49 | 37,100 |
15 Mar 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 24.72 | 65,400 |
14 Mar 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 24.50 | 28,900 |
13 Mar 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 24.95 | 34,100 |
12 Mar 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 24.54 | 35,000 |
11 Mar 2024 | 24.09 | 24.21 | 23.73 | 24.05 | 24.05 | 19,300 |
08 Mar 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 24.38 | 40,900 |
07 Mar 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 24.48 | 35,000 |
06 Mar 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 23.90 | 29,900 |
05 Mar 2024 | 23.64 | 24.03 | 23.42 | 23.88 | 23.88 | 38,300 |
04 Mar 2024 | 23.71 | 23.95 | 23.47 | 23.59 | 23.59 | 24,900 |
01 Mar 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 23.71 | 47,200 |
29 Feb 2024 | 23.91 | 24.08 | 23.54 | 23.69 | 23.69 | 26,000 |
28 Feb 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 23.76 | 39,200 |
27 Feb 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 23.45 | 40,200 |
26 Feb 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 23.97 | 41,800 |
23 Feb 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 23.89 | 73,600 |
22 Feb 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 22.78 | 39,500 |
21 Feb 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 23.10 | 63,400 |
20 Feb 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 23.81 | 36,200 |
16 Feb 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 24.12 | 78,200 |
15 Feb 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 24.20 | 115,400 |
14 Feb 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 24.77 | 277,500 |
13 Feb 2024 | 22.50 | 22.51 | 22.09 | 22.45 | 22.45 | 50,200 |
12 Feb 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 22.86 | 55,000 |
09 Feb 2024 | 23.00 | 23.02 | 22.49 | 22.93 | 22.93 | 63,800 |
08 Feb 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 22.94 | 86,600 |
07 Feb 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 21.76 | 70,100 |
06 Feb 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 22.10 | 86,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |