Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 32.50 | 33.16 | 32.16 | 32.62 | 32.62 | 13,875,880 |
20 Jun 2024 | 33.25 | 33.30 | 32.50 | 32.79 | 32.79 | 22,060,842 |
19 Jun 2024 | 33.91 | 35.09 | 32.90 | 33.40 | 33.40 | 23,920,404 |
18 Jun 2024 | 33.71 | 34.35 | 33.24 | 33.91 | 33.91 | 19,997,783 |
17 Jun 2024 | 32.80 | 34.93 | 32.80 | 33.92 | 33.92 | 24,874,321 |
14 Jun 2024 | 32.55 | 33.95 | 32.41 | 32.73 | 32.73 | 24,436,952 |
13 Jun 2024 | 31.40 | 33.18 | 31.12 | 32.85 | 32.85 | 23,061,546 |
12 Jun 2024 | 31.57 | 32.22 | 31.22 | 31.63 | 31.63 | 14,671,623 |
11 Jun 2024 | 31.89 | 32.24 | 31.15 | 31.73 | 31.73 | 12,581,199 |
07 Jun 2024 | 32.04 | 32.40 | 31.51 | 32.10 | 32.10 | 15,324,299 |
06 Jun 2024 | 32.08 | 32.88 | 31.77 | 31.97 | 31.97 | 22,654,933 |
05 Jun 2024 | 32.86 | 33.14 | 32.00 | 32.10 | 32.10 | 17,800,316 |
04 Jun 2024 | 30.90 | 33.32 | 30.63 | 32.94 | 32.94 | 30,965,814 |
03 Jun 2024 | 29.64 | 31.31 | 29.24 | 30.89 | 30.89 | 20,225,557 |
31 May 2024 | 30.11 | 30.17 | 29.39 | 29.67 | 29.67 | 12,736,659 |
30 May 2024 | 30.00 | 30.75 | 29.67 | 30.13 | 30.13 | 19,569,080 |
29 May 2024 | 29.88 | 30.30 | 29.32 | 29.71 | 29.71 | 12,023,570 |
28 May 2024 | 29.80 | 31.10 | 29.65 | 29.88 | 29.88 | 20,501,564 |
27 May 2024 | 28.40 | 31.01 | 28.30 | 30.08 | 30.08 | 35,455,035 |
24 May 2024 | 27.10 | 28.99 | 27.10 | 28.46 | 28.46 | 22,282,547 |
23 May 2024 | 27.23 | 27.34 | 26.80 | 27.10 | 27.10 | 10,461,625 |
22 May 2024 | 28.04 | 28.18 | 27.21 | 27.42 | 27.42 | 13,378,004 |
21 May 2024 | 28.57 | 28.93 | 28.08 | 28.27 | 28.27 | 11,707,275 |
20 May 2024 | 27.58 | 28.80 | 27.25 | 28.56 | 28.56 | 19,723,885 |
17 May 2024 | 27.53 | 27.59 | 26.89 | 27.40 | 27.40 | 12,347,779 |
16 May 2024 | 27.82 | 27.98 | 27.40 | 27.60 | 27.60 | 14,399,530 |
15 May 2024 | 28.61 | 29.09 | 27.79 | 27.93 | 27.93 | 13,511,990 |
14 May 2024 | 29.00 | 29.27 | 28.46 | 28.55 | 28.55 | 20,527,420 |
13 May 2024 | 28.29 | 29.67 | 27.91 | 29.22 | 29.22 | 29,272,142 |
10 May 2024 | 27.18 | 28.62 | 27.01 | 28.38 | 28.38 | 25,453,094 |
09 May 2024 | 26.27 | 27.41 | 26.06 | 27.25 | 27.25 | 26,402,494 |
08 May 2024 | 26.03 | 26.86 | 25.92 | 26.09 | 26.09 | 22,922,133 |
07 May 2024 | 25.85 | 26.52 | 25.81 | 26.06 | 26.06 | 15,503,193 |
06 May 2024 | 26.50 | 26.67 | 25.40 | 26.03 | 26.03 | 30,449,796 |
30 Apr 2024 | 27.40 | 27.77 | 26.35 | 26.49 | 26.49 | 20,032,270 |
29 Apr 2024 | 26.81 | 27.48 | 26.73 | 26.91 | 26.91 | 21,023,570 |
26 Apr 2024 | 26.92 | 27.41 | 26.48 | 26.60 | 26.60 | 17,428,183 |
25 Apr 2024 | 27.46 | 27.46 | 26.90 | 27.00 | 27.00 | 8,815,602 |
24 Apr 2024 | 26.83 | 27.47 | 26.71 | 27.46 | 27.46 | 11,050,788 |
23 Apr 2024 | 27.42 | 27.54 | 26.21 | 26.83 | 26.83 | 20,256,008 |
22 Apr 2024 | 28.25 | 28.58 | 27.27 | 27.43 | 27.43 | 14,365,886 |
19 Apr 2024 | 28.00 | 28.38 | 27.70 | 28.10 | 28.10 | 11,884,634 |
18 Apr 2024 | 27.70 | 28.76 | 27.50 | 28.10 | 28.10 | 19,647,741 |
17 Apr 2024 | 26.82 | 27.88 | 26.50 | 27.78 | 27.78 | 18,235,080 |
16 Apr 2024 | 27.18 | 27.85 | 27.01 | 27.22 | 27.22 | 18,149,161 |
15 Apr 2024 | 27.04 | 28.11 | 26.51 | 27.36 | 27.36 | 26,084,719 |
12 Apr 2024 | 26.59 | 27.37 | 26.46 | 27.08 | 27.08 | 34,937,101 |
11 Apr 2024 | 24.91 | 27.25 | 24.90 | 26.88 | 26.88 | 42,368,072 |
10 Apr 2024 | 25.00 | 25.19 | 24.68 | 24.77 | 24.77 | 8,843,315 |
09 Apr 2024 | 24.82 | 25.15 | 24.71 | 24.96 | 24.96 | 7,785,318 |
08 Apr 2024 | 24.23 | 25.50 | 24.16 | 24.99 | 24.99 | 17,311,878 |
03 Apr 2024 | 24.67 | 24.67 | 24.22 | 24.30 | 24.30 | 6,010,301 |
02 Apr 2024 | 24.20 | 24.78 | 24.01 | 24.63 | 24.63 | 12,418,950 |
01 Apr 2024 | 24.98 | 25.15 | 24.00 | 24.20 | 24.20 | 17,757,350 |
29 Mar 2024 | 24.00 | 24.48 | 23.86 | 24.98 | 24.98 | 3,299,200 |
28 Mar 2024 | 23.48 | 24.43 | 23.25 | 24.09 | 24.09 | 9,880,350 |
27 Mar 2024 | 24.09 | 24.13 | 23.40 | 23.40 | 23.40 | 11,288,764 |
26 Mar 2024 | 24.06 | 24.25 | 23.85 | 24.17 | 24.17 | 8,986,832 |
25 Mar 2024 | 24.52 | 24.76 | 24.00 | 24.07 | 24.07 | 8,847,319 |
22 Mar 2024 | 24.81 | 24.95 | 24.39 | 24.52 | 24.52 | 10,599,515 |
21 Mar 2024 | 25.21 | 25.30 | 24.63 | 24.85 | 24.85 | 13,959,499 |
20 Mar 2024 | 25.38 | 26.00 | 25.03 | 25.18 | 25.18 | 11,548,365 |
19 Mar 2024 | 25.57 | 25.65 | 25.00 | 25.45 | 25.45 | 12,316,949 |
18 Mar 2024 | 24.90 | 25.66 | 24.85 | 25.65 | 25.65 | 21,021,284 |
15 Mar 2024 | 24.58 | 24.86 | 24.25 | 24.60 | 24.60 | 11,155,750 |
14 Mar 2024 | 24.85 | 24.98 | 24.44 | 24.65 | 24.65 | 8,774,846 |
13 Mar 2024 | 24.65 | 24.96 | 24.51 | 24.83 | 24.83 | 12,197,961 |
12 Mar 2024 | 25.28 | 25.36 | 24.63 | 24.74 | 24.74 | 16,219,966 |
11 Mar 2024 | 24.76 | 25.39 | 24.65 | 25.00 | 25.00 | 21,213,409 |
08 Mar 2024 | 24.55 | 24.79 | 24.30 | 24.76 | 24.76 | 14,118,307 |
07 Mar 2024 | 24.80 | 25.13 | 24.28 | 24.44 | 24.44 | 18,257,191 |
06 Mar 2024 | 24.37 | 25.55 | 23.88 | 24.97 | 24.97 | 28,063,968 |
05 Mar 2024 | 23.66 | 24.29 | 23.50 | 24.10 | 24.10 | 22,400,570 |
04 Mar 2024 | 23.39 | 24.00 | 23.21 | 23.84 | 23.84 | 28,170,219 |
01 Mar 2024 | 22.40 | 22.71 | 22.23 | 22.66 | 22.66 | 17,300,640 |
29 Feb 2024 | 21.52 | 22.35 | 21.51 | 22.27 | 22.27 | 12,469,028 |
28 Feb 2024 | 22.42 | 22.54 | 21.71 | 21.77 | 21.77 | 14,528,339 |
27 Feb 2024 | 22.27 | 22.63 | 22.03 | 22.43 | 22.43 | 12,180,981 |
26 Feb 2024 | 21.95 | 22.63 | 21.75 | 22.34 | 22.34 | 15,412,007 |
23 Feb 2024 | 21.97 | 22.05 | 21.60 | 21.95 | 21.95 | 9,791,452 |
22 Feb 2024 | 21.70 | 22.13 | 21.66 | 21.91 | 21.91 | 9,859,400 |
21 Feb 2024 | 22.20 | 22.40 | 21.85 | 21.88 | 21.88 | 16,335,186 |
20 Feb 2024 | 21.30 | 22.79 | 21.00 | 22.39 | 22.39 | 20,869,773 |
19 Feb 2024 | 21.60 | 21.62 | 20.92 | 21.34 | 21.34 | 15,061,585 |
08 Feb 2024 | 21.98 | 22.80 | 21.25 | 21.41 | 21.41 | 24,472,746 |
07 Feb 2024 | 21.32 | 22.10 | 20.83 | 22.08 | 22.08 | 33,334,038 |
06 Feb 2024 | 18.36 | 20.19 | 18.17 | 20.19 | 20.19 | 10,263,921 |
05 Feb 2024 | 19.11 | 19.20 | 17.72 | 18.35 | 18.35 | 16,046,790 |
02 Feb 2024 | 19.76 | 20.15 | 18.58 | 19.30 | 19.30 | 11,941,831 |
01 Feb 2024 | 19.64 | 20.34 | 19.64 | 19.83 | 19.83 | 9,508,367 |
31 Jan 2024 | 20.13 | 20.41 | 19.79 | 19.85 | 19.85 | 9,691,501 |
30 Jan 2024 | 20.50 | 20.88 | 20.27 | 20.28 | 20.28 | 6,364,607 |
29 Jan 2024 | 21.05 | 21.49 | 20.62 | 20.70 | 20.70 | 7,994,150 |
26 Jan 2024 | 21.57 | 21.74 | 21.05 | 21.19 | 21.19 | 9,111,220 |
25 Jan 2024 | 20.70 | 21.68 | 20.50 | 21.59 | 21.59 | 13,170,442 |
24 Jan 2024 | 20.90 | 21.22 | 20.05 | 20.71 | 20.71 | 12,106,257 |
23 Jan 2024 | 20.50 | 21.23 | 20.10 | 20.90 | 20.90 | 9,238,886 |
22 Jan 2024 | 21.07 | 21.28 | 20.36 | 20.43 | 20.43 | 11,727,095 |
19 Jan 2024 | 21.42 | 21.60 | 21.03 | 21.16 | 21.16 | 9,187,800 |
18 Jan 2024 | 21.38 | 21.50 | 20.77 | 21.43 | 21.43 | 12,155,030 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |