Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 19.18 | 20.02 | 19.31 | 19.39 | 19.39 | 91,302,167 |
01 Jul 2024 | 19.09 | 19.20 | 18.34 | 18.64 | 18.64 | 58,419,970 |
28 Jun 2024 | 19.18 | 19.58 | 18.94 | 19.08 | 19.08 | 55,472,544 |
27 Jun 2024 | 20.48 | 20.48 | 19.56 | 19.56 | 19.56 | 64,486,345 |
26 Jun 2024 | 20.40 | 20.67 | 20.05 | 20.60 | 20.60 | 44,264,512 |
25 Jun 2024 | 20.89 | 21.08 | 20.30 | 20.47 | 20.47 | 44,098,076 |
24 Jun 2024 | 21.50 | 21.62 | 20.82 | 20.89 | 20.89 | 43,911,230 |
21 Jun 2024 | 21.67 | 21.84 | 21.17 | 21.70 | 21.70 | 57,779,048 |
20 Jun 2024 | 22.31 | 22.40 | 21.71 | 21.80 | 21.80 | 37,544,961 |
19 Jun 2024 | 23.40 | 23.40 | 22.40 | 22.51 | 22.51 | 42,246,268 |
18 Jun 2024 | 23.10 | 23.65 | 23.09 | 23.37 | 23.37 | 39,907,612 |
17 Jun 2024 | 22.79 | 23.12 | 22.60 | 23.02 | 23.02 | 46,231,890 |
14 Jun 2024 | 23.95 | 23.95 | 22.79 | 22.97 | 22.97 | 81,394,159 |
13 Jun 2024 | 23.60 | 24.70 | 23.31 | 24.54 | 24.54 | 68,269,215 |
12 Jun 2024 | 23.19 | 24.18 | 23.07 | 23.80 | 23.80 | 46,428,854 |
11 Jun 2024 | 23.18 | 23.56 | 23.05 | 23.37 | 23.37 | 29,185,688 |
07 Jun 2024 | 23.92 | 24.10 | 23.32 | 23.51 | 23.51 | 40,462,064 |
06 Jun 2024 | 24.36 | 24.50 | 23.70 | 23.91 | 23.91 | 56,808,657 |
05 Jun 2024 | 23.90 | 24.72 | 23.87 | 24.42 | 24.42 | 64,812,488 |
04 Jun 2024 | 23.50 | 23.89 | 23.26 | 23.71 | 23.71 | 54,104,115 |
03 Jun 2024 | 23.40 | 23.82 | 23.16 | 23.44 | 23.44 | 71,781,810 |
31 May 2024 | 22.08 | 23.70 | 22.00 | 23.02 | 23.02 | 93,837,232 |
30 May 2024 | 21.51 | 22.05 | 21.31 | 21.90 | 21.90 | 36,231,847 |
29 May 2024 | 21.54 | 21.88 | 21.34 | 21.59 | 21.59 | 27,136,519 |
28 May 2024 | 21.45 | 21.89 | 21.24 | 21.64 | 21.64 | 24,230,738 |
27 May 2024 | 21.44 | 21.60 | 21.00 | 21.57 | 21.57 | 27,334,373 |
24 May 2024 | 22.04 | 22.10 | 21.31 | 21.33 | 21.33 | 43,493,123 |
23 May 2024 | 22.35 | 22.74 | 22.18 | 22.22 | 22.22 | 30,516,166 |
22 May 2024 | 21.85 | 22.68 | 21.85 | 22.43 | 22.43 | 48,770,196 |
21 May 2024 | 22.30 | 22.30 | 21.75 | 21.89 | 21.89 | 37,451,624 |
20 May 2024 | 22.59 | 22.90 | 22.18 | 22.40 | 22.40 | 44,738,450 |
17 May 2024 | 21.67 | 22.74 | 21.52 | 22.68 | 22.68 | 69,518,794 |
16 May 2024 | 21.85 | 22.01 | 21.41 | 21.69 | 21.69 | 35,092,667 |
15 May 2024 | 21.35 | 22.13 | 21.12 | 21.80 | 21.80 | 39,862,284 |
14 May 2024 | 21.35 | 21.62 | 21.25 | 21.43 | 21.43 | 30,492,640 |
13 May 2024 | 21.38 | 21.57 | 20.94 | 21.15 | 21.15 | 39,189,399 |
10 May 2024 | 22.15 | 22.19 | 21.48 | 21.57 | 21.57 | 42,347,491 |
09 May 2024 | 21.80 | 22.33 | 21.75 | 22.13 | 22.13 | 30,015,349 |
08 May 2024 | 22.41 | 22.43 | 21.87 | 21.87 | 21.87 | 29,327,800 |
07 May 2024 | 22.60 | 22.67 | 22.26 | 22.41 | 22.41 | 38,156,768 |
06 May 2024 | 22.35 | 22.86 | 22.29 | 22.58 | 22.58 | 66,686,755 |
30 Apr 2024 | 22.22 | 22.79 | 21.61 | 21.91 | 21.91 | 71,306,270 |
29 Apr 2024 | 22.66 | 23.04 | 22.08 | 22.67 | 22.67 | 74,986,936 |
26 Apr 2024 | 21.75 | 22.28 | 21.70 | 22.16 | 22.16 | 43,370,726 |
25 Apr 2024 | 21.84 | 22.10 | 21.50 | 21.84 | 21.84 | 35,807,800 |
24 Apr 2024 | 21.80 | 22.47 | 21.75 | 21.94 | 21.94 | 85,747,750 |
23 Apr 2024 | 20.01 | 21.27 | 20.01 | 21.06 | 21.06 | 56,779,716 |
22 Apr 2024 | 20.53 | 20.88 | 20.21 | 20.39 | 20.39 | 51,187,573 |
19 Apr 2024 | 21.43 | 21.45 | 20.69 | 20.82 | 20.82 | 50,266,412 |
18 Apr 2024 | 20.85 | 22.05 | 20.35 | 21.65 | 21.65 | 86,845,241 |
17 Apr 2024 | 20.86 | 21.46 | 20.60 | 20.90 | 20.90 | 72,758,664 |
16 Apr 2024 | 21.56 | 21.56 | 20.74 | 20.78 | 20.78 | 43,046,951 |
15 Apr 2024 | 20.75 | 21.68 | 20.71 | 21.50 | 21.50 | 47,503,123 |
12 Apr 2024 | 21.21 | 21.40 | 20.81 | 20.87 | 20.87 | 32,374,466 |
11 Apr 2024 | 21.34 | 21.67 | 21.03 | 21.21 | 21.21 | 34,929,937 |
10 Apr 2024 | 21.89 | 21.98 | 21.32 | 21.44 | 21.44 | 36,948,074 |
09 Apr 2024 | 21.75 | 22.08 | 21.45 | 21.88 | 21.88 | 34,470,943 |
08 Apr 2024 | 22.26 | 22.43 | 21.70 | 21.75 | 21.75 | 36,417,075 |
03 Apr 2024 | 23.25 | 23.25 | 22.08 | 22.31 | 22.31 | 68,115,102 |
02 Apr 2024 | 24.09 | 24.19 | 23.17 | 23.40 | 23.40 | 36,400,543 |
01 Apr 2024 | 23.80 | 24.50 | 23.60 | 24.19 | 24.19 | 21,884,299 |
29 Mar 2024 | 24.08 | 24.16 | 23.30 | 23.73 | 23.73 | 13,365,332 |
28 Mar 2024 | 23.13 | 24.35 | 23.10 | 24.01 | 24.01 | 37,931,271 |
27 Mar 2024 | 24.13 | 24.17 | 23.16 | 23.16 | 23.16 | 28,707,903 |
26 Mar 2024 | 24.42 | 24.52 | 23.70 | 24.11 | 24.11 | 38,946,510 |
25 Mar 2024 | 24.40 | 25.32 | 24.21 | 24.42 | 24.42 | 48,181,479 |
22 Mar 2024 | 24.34 | 24.67 | 24.01 | 24.54 | 24.54 | 38,147,396 |
21 Mar 2024 | 24.70 | 24.71 | 24.28 | 24.53 | 24.53 | 25,409,087 |
20 Mar 2024 | 25.21 | 25.29 | 24.40 | 24.72 | 24.72 | 37,847,080 |
19 Mar 2024 | 25.62 | 25.75 | 25.18 | 25.21 | 25.21 | 28,909,385 |
18 Mar 2024 | 25.60 | 25.72 | 25.21 | 25.63 | 25.63 | 36,138,423 |
15 Mar 2024 | 25.26 | 25.60 | 25.00 | 25.59 | 25.59 | 28,630,849 |
14 Mar 2024 | 25.85 | 26.34 | 24.86 | 25.23 | 25.23 | 52,613,186 |
13 Mar 2024 | 25.42 | 25.80 | 25.17 | 25.52 | 25.52 | 35,005,349 |
12 Mar 2024 | 25.25 | 26.07 | 25.08 | 25.51 | 25.51 | 52,438,369 |
11 Mar 2024 | 24.71 | 25.28 | 24.40 | 25.25 | 25.25 | 42,772,640 |
08 Mar 2024 | 24.20 | 24.74 | 23.92 | 24.71 | 24.71 | 26,101,905 |
07 Mar 2024 | 25.38 | 25.48 | 24.18 | 24.26 | 24.26 | 34,984,458 |
06 Mar 2024 | 24.67 | 25.35 | 24.52 | 24.93 | 24.93 | 31,077,104 |
05 Mar 2024 | 25.50 | 25.60 | 24.42 | 24.96 | 24.96 | 51,425,396 |
04 Mar 2024 | 25.02 | 26.00 | 24.78 | 26.00 | 26.00 | 45,261,802 |
01 Mar 2024 | 24.87 | 25.38 | 24.47 | 25.24 | 25.24 | 37,765,049 |
29 Feb 2024 | 23.98 | 24.96 | 23.88 | 24.92 | 24.92 | 36,222,103 |
28 Feb 2024 | 25.58 | 25.63 | 24.25 | 24.25 | 24.25 | 54,309,537 |
27 Feb 2024 | 25.00 | 25.82 | 24.52 | 25.60 | 25.60 | 53,500,912 |
26 Feb 2024 | 25.89 | 26.17 | 24.90 | 25.15 | 25.15 | 81,616,598 |
23 Feb 2024 | 23.40 | 25.20 | 23.37 | 24.95 | 24.95 | 77,344,523 |
22 Feb 2024 | 22.99 | 23.40 | 22.75 | 23.40 | 23.40 | 48,205,954 |
21 Feb 2024 | 21.85 | 24.14 | 21.71 | 23.33 | 23.33 | 112,823,484 |
20 Feb 2024 | 21.78 | 22.39 | 20.15 | 22.35 | 22.35 | 105,207,308 |
19 Feb 2024 | 23.45 | 23.50 | 21.58 | 22.10 | 22.10 | 61,649,140 |
08 Feb 2024 | 22.60 | 23.42 | 22.39 | 23.40 | 23.40 | 44,785,051 |
07 Feb 2024 | 22.00 | 22.92 | 21.61 | 22.69 | 22.69 | 58,726,830 |
06 Feb 2024 | 20.29 | 22.08 | 20.09 | 21.95 | 21.95 | 47,343,760 |
05 Feb 2024 | 20.67 | 20.99 | 19.77 | 20.30 | 20.30 | 57,313,676 |
02 Feb 2024 | 21.60 | 21.69 | 20.48 | 21.10 | 21.10 | 43,200,101 |
01 Feb 2024 | 20.93 | 22.00 | 20.72 | 21.60 | 21.60 | 42,114,552 |
31 Jan 2024 | 20.61 | 21.70 | 20.60 | 21.00 | 21.00 | 56,312,288 |
30 Jan 2024 | 20.96 | 21.81 | 20.61 | 20.61 | 20.61 | 41,167,171 |
29 Jan 2024 | 21.25 | 21.28 | 20.67 | 20.81 | 20.81 | 35,262,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |