Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 24.25 | 24.35 | 23.70 | 23.70 | 23.70 | 71,964,406 |
27 Jun 2024 | 23.45 | 24.40 | 23.40 | 24.25 | 24.25 | 124,336,744 |
26 Jun 2024 | 23.70 | 23.85 | 23.45 | 23.65 | 23.65 | 28,592,949 |
25 Jun 2024 | 23.55 | 23.65 | 23.05 | 23.65 | 23.65 | 36,230,547 |
24 Jun 2024 | 23.85 | 23.90 | 23.35 | 23.55 | 23.55 | 36,079,455 |
21 Jun 2024 | 23.55 | 23.95 | 23.45 | 23.70 | 23.70 | 64,242,341 |
20 Jun 2024 | 23.80 | 23.85 | 23.40 | 23.50 | 23.50 | 30,115,764 |
19 Jun 2024 | 23.95 | 24.00 | 23.15 | 23.65 | 23.65 | 83,273,484 |
18 Jun 2024 | 23.15 | 23.90 | 23.15 | 23.35 | 23.35 | 113,187,089 |
17 Jun 2024 | 23.20 | 23.20 | 22.85 | 22.95 | 22.95 | 20,704,607 |
14 Jun 2024 | 23.00 | 23.15 | 22.85 | 23.00 | 23.00 | 23,961,806 |
13 Jun 2024 | 23.15 | 23.20 | 22.70 | 22.85 | 22.85 | 28,694,455 |
12 Jun 2024 | 23.35 | 23.35 | 22.65 | 23.00 | 23.00 | 44,758,835 |
11 Jun 2024 | 23.40 | 24.15 | 23.10 | 23.15 | 23.15 | 89,552,974 |
07 Jun 2024 | 22.90 | 23.50 | 22.60 | 23.10 | 23.10 | 71,199,912 |
06 Jun 2024 | 22.35 | 23.00 | 22.20 | 23.00 | 23.00 | 53,452,739 |
05 Jun 2024 | 22.20 | 22.55 | 22.20 | 22.25 | 22.25 | 27,486,483 |
04 Jun 2024 | 22.15 | 22.30 | 21.90 | 22.15 | 22.15 | 27,266,805 |
03 Jun 2024 | 22.55 | 22.60 | 22.10 | 22.15 | 22.15 | 34,041,264 |
31 May 2024 | 22.60 | 23.05 | 22.35 | 22.40 | 22.40 | 71,463,387 |
30 May 2024 | 22.60 | 23.00 | 22.20 | 22.50 | 22.50 | 46,909,909 |
29 May 2024 | 23.45 | 23.55 | 22.70 | 22.80 | 22.80 | 75,947,824 |
28 May 2024 | 22.50 | 23.45 | 22.50 | 23.30 | 23.30 | 109,291,670 |
27 May 2024 | 22.40 | 22.45 | 22.05 | 22.15 | 22.15 | 33,634,590 |
24 May 2024 | 21.85 | 22.45 | 21.75 | 22.40 | 22.40 | 44,702,657 |
23 May 2024 | 22.10 | 22.15 | 21.65 | 22.05 | 22.05 | 78,695,730 |
22 May 2024 | 22.90 | 22.95 | 22.30 | 22.30 | 22.30 | 69,227,690 |
21 May 2024 | 23.05 | 23.25 | 22.40 | 22.80 | 22.80 | 96,430,841 |
20 May 2024 | 23.95 | 24.50 | 22.90 | 23.05 | 23.05 | 186,785,161 |
17 May 2024 | 24.00 | 24.90 | 23.65 | 23.80 | 23.80 | 196,657,505 |
16 May 2024 | 22.95 | 24.00 | 22.70 | 23.85 | 23.85 | 184,937,375 |
15 May 2024 | 23.00 | 23.00 | 22.50 | 22.75 | 22.75 | 54,757,347 |
14 May 2024 | 23.00 | 23.15 | 22.65 | 22.65 | 22.65 | 75,468,983 |
13 May 2024 | 22.80 | 23.30 | 22.30 | 23.00 | 23.00 | 179,622,465 |
10 May 2024 | 21.60 | 22.80 | 21.55 | 22.65 | 22.65 | 238,008,460 |
09 May 2024 | 21.70 | 21.70 | 21.05 | 21.15 | 21.15 | 30,901,304 |
08 May 2024 | 21.45 | 21.65 | 21.25 | 21.65 | 21.65 | 32,858,678 |
07 May 2024 | 21.50 | 21.65 | 21.05 | 21.35 | 21.35 | 31,820,605 |
06 May 2024 | 21.75 | 21.85 | 21.35 | 21.45 | 21.45 | 46,769,642 |
03 May 2024 | 21.50 | 21.85 | 21.40 | 21.50 | 21.50 | 50,248,583 |
02 May 2024 | 21.05 | 21.90 | 21.05 | 21.50 | 21.50 | 72,784,582 |
30 Apr 2024 | 21.35 | 21.35 | 20.85 | 20.95 | 20.95 | 53,402,555 |
29 Apr 2024 | 22.00 | 22.20 | 21.30 | 21.35 | 21.35 | 109,622,364 |
26 Apr 2024 | 20.50 | 21.60 | 20.40 | 21.50 | 21.50 | 166,757,186 |
25 Apr 2024 | 20.55 | 20.75 | 20.20 | 20.40 | 20.40 | 83,283,435 |
24 Apr 2024 | 20.10 | 20.75 | 19.80 | 20.55 | 20.55 | 128,794,520 |
23 Apr 2024 | 19.95 | 20.35 | 19.85 | 20.05 | 20.05 | 43,513,543 |
22 Apr 2024 | 19.55 | 20.15 | 19.55 | 19.80 | 19.80 | 42,392,341 |
19 Apr 2024 | 19.70 | 19.95 | 19.40 | 19.45 | 19.45 | 42,264,724 |
18 Apr 2024 | 19.35 | 20.05 | 19.35 | 19.60 | 19.60 | 39,473,512 |
17 Apr 2024 | 19.30 | 19.40 | 19.25 | 19.25 | 19.25 | 15,935,213 |
16 Apr 2024 | 19.80 | 19.80 | 19.25 | 19.25 | 19.25 | 26,237,994 |
15 Apr 2024 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | 21,173,374 |
12 Apr 2024 | 19.95 | 20.20 | 19.65 | 20.05 | 20.05 | 56,882,075 |
11 Apr 2024 | 19.60 | 20.15 | 19.60 | 19.95 | 19.95 | 66,829,141 |
10 Apr 2024 | 19.50 | 19.60 | 19.40 | 19.55 | 19.55 | 11,567,778 |
09 Apr 2024 | 19.25 | 19.55 | 19.25 | 19.45 | 19.45 | 15,197,605 |
08 Apr 2024 | 19.10 | 19.20 | 19.05 | 19.20 | 19.20 | 9,313,129 |
03 Apr 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | 13,525,377 |
02 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.35 | 19.35 | 9,505,296 |
01 Apr 2024 | 19.50 | 19.75 | 19.50 | 19.50 | 19.50 | 9,806,304 |
29 Mar 2024 | 19.55 | 19.60 | 19.40 | 19.45 | 19.45 | 5,170,000 |
28 Mar 2024 | 19.65 | 19.80 | 19.50 | 19.50 | 19.50 | 15,006,874 |
27 Mar 2024 | 19.10 | 19.60 | 19.10 | 19.55 | 19.55 | 16,049,068 |
26 Mar 2024 | 19.40 | 19.45 | 19.10 | 19.10 | 19.10 | 16,570,493 |
25 Mar 2024 | 19.25 | 19.45 | 19.25 | 19.40 | 19.40 | 11,752,995 |
22 Mar 2024 | 19.30 | 19.40 | 19.25 | 19.35 | 19.35 | 11,637,871 |
21 Mar 2024 | 19.15 | 19.25 | 19.15 | 19.25 | 19.25 | 12,770,599 |
20 Mar 2024 | 19.15 | 19.20 | 19.05 | 19.10 | 19.10 | 16,304,126 |
19 Mar 2024 | 19.15 | 19.30 | 19.10 | 19.15 | 19.15 | 22,537,770 |
18 Mar 2024 | 19.35 | 19.35 | 19.15 | 19.15 | 19.15 | 18,454,239 |
15 Mar 2024 | 19.70 | 19.70 | 19.35 | 19.35 | 19.35 | 31,448,984 |
14 Mar 2024 | 19.70 | 20.00 | 19.60 | 19.65 | 19.65 | 22,621,378 |
13 Mar 2024 | 19.85 | 19.95 | 19.60 | 19.65 | 19.65 | 24,161,538 |
12 Mar 2024 | 19.70 | 19.90 | 19.60 | 19.85 | 19.85 | 28,162,721 |
11 Mar 2024 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | 29,978,829 |
08 Mar 2024 | 19.45 | 19.80 | 19.40 | 19.80 | 19.80 | 30,228,757 |
07 Mar 2024 | 19.55 | 19.65 | 19.45 | 19.45 | 19.45 | 18,042,338 |
06 Mar 2024 | 19.70 | 19.75 | 19.55 | 19.55 | 19.55 | 20,840,859 |
05 Mar 2024 | 19.75 | 19.95 | 19.70 | 19.70 | 19.70 | 14,258,591 |
04 Mar 2024 | 19.80 | 19.85 | 19.70 | 19.70 | 19.70 | 17,358,529 |
01 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 12,210,741 |
29 Feb 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 24,115,573 |
27 Feb 2024 | 19.90 | 20.00 | 19.70 | 19.75 | 19.75 | 17,353,458 |
26 Feb 2024 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | 15,232,533 |
23 Feb 2024 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | 24,234,648 |
22 Feb 2024 | 20.20 | 20.25 | 20.00 | 20.00 | 20.00 | 21,796,443 |
21 Feb 2024 | 20.20 | 20.40 | 20.10 | 20.20 | 20.20 | 17,505,917 |
20 Feb 2024 | 20.25 | 20.35 | 20.05 | 20.10 | 20.10 | 16,906,130 |
19 Feb 2024 | 20.35 | 20.50 | 20.20 | 20.25 | 20.25 | 12,612,271 |
16 Feb 2024 | 19.85 | 20.40 | 19.85 | 20.25 | 20.25 | 24,637,255 |
15 Feb 2024 | 20.45 | 20.45 | 19.90 | 20.00 | 20.00 | 34,740,516 |
05 Feb 2024 | 20.45 | 20.60 | 20.30 | 20.50 | 20.50 | 19,164,200 |
02 Feb 2024 | 20.55 | 20.65 | 20.40 | 20.45 | 20.45 | 9,300,175 |
01 Feb 2024 | 20.45 | 20.65 | 20.35 | 20.55 | 20.55 | 13,167,822 |
31 Jan 2024 | 20.40 | 20.55 | 20.25 | 20.40 | 20.40 | 10,980,132 |
30 Jan 2024 | 20.70 | 20.75 | 20.35 | 20.40 | 20.40 | 16,036,637 |
29 Jan 2024 | 20.95 | 21.15 | 20.70 | 20.70 | 20.70 | 38,653,678 |
26 Jan 2024 | 20.55 | 20.75 | 20.45 | 20.70 | 20.70 | 14,083,880 |
25 Jan 2024 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | 7,509,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |