Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 28.71 | 29.55 | 28.65 | 29.19 | 29.19 | 7,857,700 |
27 Jun 2024 | 28.85 | 29.47 | 28.65 | 28.73 | 28.73 | 7,770,505 |
26 Jun 2024 | 28.63 | 29.00 | 28.34 | 28.91 | 28.91 | 7,625,339 |
25 Jun 2024 | 29.50 | 29.50 | 28.33 | 28.55 | 28.55 | 11,170,744 |
24 Jun 2024 | 28.98 | 29.79 | 28.85 | 29.35 | 29.35 | 12,646,474 |
21 Jun 2024 | 28.96 | 29.25 | 28.50 | 29.13 | 29.13 | 11,557,376 |
20 Jun 2024 | 29.50 | 29.79 | 29.00 | 29.02 | 29.02 | 9,848,856 |
19 Jun 2024 | 29.53 | 29.78 | 29.34 | 29.58 | 29.58 | 15,962,807 |
18 Jun 2024 | 30.52 | 30.87 | 29.35 | 29.48 | 29.48 | 25,030,425 |
17 Jun 2024 | 30.40 | 31.38 | 30.37 | 30.71 | 30.71 | 14,319,334 |
14 Jun 2024 | 30.15 | 30.50 | 30.05 | 30.46 | 30.46 | 9,674,356 |
13 Jun 2024 | 29.61 | 30.45 | 29.61 | 30.20 | 30.20 | 10,676,782 |
12 Jun 2024 | 30.02 | 30.25 | 29.50 | 29.52 | 29.52 | 8,632,956 |
11 Jun 2024 | 29.50 | 30.00 | 29.38 | 29.96 | 29.96 | 6,191,354 |
07 Jun 2024 | 29.97 | 30.18 | 29.38 | 29.55 | 29.55 | 9,002,640 |
06 Jun 2024 | 29.78 | 30.36 | 29.78 | 29.98 | 29.98 | 8,173,451 |
05 Jun 2024 | 29.47 | 30.23 | 29.35 | 29.98 | 29.98 | 15,344,921 |
04 Jun 2024 | 29.47 | 29.59 | 29.20 | 29.44 | 29.44 | 8,437,526 |
03 Jun 2024 | 29.25 | 29.75 | 28.97 | 29.42 | 29.42 | 9,880,014 |
31 May 2024 | 29.11 | 29.66 | 29.03 | 29.09 | 29.09 | 14,009,814 |
30 May 2024 | 28.66 | 29.70 | 28.58 | 29.12 | 29.12 | 12,454,900 |
29 May 2024 | 28.42 | 29.04 | 28.38 | 28.81 | 28.81 | 10,995,849 |
28 May 2024 | 28.83 | 28.94 | 28.43 | 28.54 | 28.54 | 8,645,300 |
27 May 2024 | 28.37 | 28.95 | 28.00 | 28.87 | 28.87 | 11,315,201 |
24 May 2024 | 28.57 | 28.89 | 28.04 | 28.14 | 28.14 | 8,167,194 |
23 May 2024 | 28.60 | 29.10 | 28.51 | 28.58 | 28.58 | 10,749,628 |
22 May 2024 | 28.39 | 28.87 | 28.01 | 28.49 | 28.49 | 9,868,465 |
21 May 2024 | 27.70 | 28.55 | 27.50 | 28.40 | 28.40 | 15,642,057 |
20 May 2024 | 27.70 | 27.90 | 27.35 | 27.80 | 27.80 | 8,339,066 |
17 May 2024 | 27.46 | 27.80 | 27.40 | 27.73 | 27.73 | 5,631,723 |
16 May 2024 | 27.62 | 27.98 | 27.51 | 27.57 | 27.57 | 4,952,905 |
15 May 2024 | 27.71 | 27.98 | 27.53 | 27.70 | 27.70 | 3,842,600 |
14 May 2024 | 28.10 | 28.33 | 27.65 | 27.74 | 27.74 | 3,876,962 |
13 May 2024 | 27.59 | 28.36 | 27.26 | 28.00 | 28.00 | 7,849,269 |
10 May 2024 | 28.38 | 28.38 | 27.61 | 27.78 | 27.78 | 7,772,118 |
09 May 2024 | 28.15 | 28.25 | 27.87 | 28.05 | 28.05 | 7,528,672 |
08 May 2024 | 28.68 | 28.68 | 28.01 | 28.06 | 28.06 | 7,308,436 |
07 May 2024 | 28.66 | 29.10 | 28.41 | 28.69 | 28.69 | 10,523,600 |
06 May 2024 | 28.30 | 28.90 | 28.24 | 28.56 | 28.56 | 17,475,841 |
30 Apr 2024 | 27.82 | 28.47 | 27.72 | 27.92 | 27.92 | 13,117,515 |
29 Apr 2024 | 26.63 | 28.08 | 26.37 | 27.99 | 27.99 | 27,024,788 |
26 Apr 2024 | 25.32 | 26.22 | 25.32 | 26.09 | 26.09 | 9,545,222 |
25 Apr 2024 | 25.48 | 25.74 | 25.10 | 25.49 | 25.49 | 6,021,485 |
24 Apr 2024 | 25.41 | 25.81 | 25.31 | 25.45 | 25.45 | 5,640,151 |
23 Apr 2024 | 25.30 | 25.52 | 24.85 | 25.30 | 25.30 | 6,505,601 |
22 Apr 2024 | 24.60 | 25.52 | 24.51 | 25.30 | 25.30 | 10,038,422 |
19 Apr 2024 | 25.56 | 25.58 | 24.52 | 25.00 | 25.00 | 14,804,540 |
18 Apr 2024 | 25.14 | 25.93 | 24.91 | 25.56 | 25.56 | 10,894,100 |
17 Apr 2024 | 24.28 | 25.25 | 24.27 | 25.24 | 25.24 | 9,420,224 |
16 Apr 2024 | 24.30 | 24.72 | 24.01 | 24.38 | 24.38 | 14,351,640 |
15 Apr 2024 | 25.00 | 25.15 | 24.00 | 24.29 | 24.29 | 16,471,753 |
12 Apr 2024 | 25.10 | 25.28 | 24.92 | 24.98 | 24.98 | 5,771,840 |
11 Apr 2024 | 24.70 | 25.18 | 24.61 | 24.95 | 24.95 | 7,614,874 |
10 Apr 2024 | 25.30 | 25.37 | 24.74 | 24.88 | 24.88 | 6,290,140 |
09 Apr 2024 | 24.70 | 25.50 | 24.70 | 25.30 | 25.30 | 11,611,288 |
08 Apr 2024 | 25.40 | 25.69 | 24.72 | 24.77 | 24.77 | 9,865,624 |
03 Apr 2024 | 25.76 | 26.30 | 25.58 | 25.64 | 25.64 | 9,408,200 |
02 Apr 2024 | 26.01 | 26.06 | 25.45 | 25.63 | 25.63 | 8,163,737 |
01 Apr 2024 | 24.79 | 26.08 | 24.77 | 25.90 | 25.90 | 12,809,482 |
29 Mar 2024 | 24.88 | 25.00 | 24.51 | 24.69 | 24.69 | 3,966,723 |
28 Mar 2024 | 24.48 | 25.25 | 24.28 | 24.86 | 24.86 | 8,177,706 |
27 Mar 2024 | 24.99 | 25.07 | 24.26 | 24.28 | 24.28 | 10,712,458 |
26 Mar 2024 | 24.77 | 25.25 | 24.67 | 25.00 | 25.00 | 8,325,210 |
25 Mar 2024 | 25.18 | 25.19 | 24.51 | 24.76 | 24.76 | 13,079,202 |
22 Mar 2024 | 25.52 | 25.52 | 24.85 | 25.05 | 25.05 | 11,964,641 |
21 Mar 2024 | 25.80 | 26.04 | 25.36 | 25.55 | 25.55 | 12,415,335 |
20 Mar 2024 | 26.78 | 27.09 | 25.33 | 25.85 | 25.85 | 22,385,030 |
19 Mar 2024 | 26.40 | 26.85 | 26.35 | 26.67 | 26.67 | 11,923,545 |
18 Mar 2024 | 25.81 | 26.59 | 25.71 | 26.57 | 26.57 | 11,626,712 |
15 Mar 2024 | 25.94 | 25.94 | 25.45 | 25.69 | 25.69 | 6,871,875 |
14 Mar 2024 | 26.30 | 26.45 | 25.78 | 25.86 | 25.86 | 7,468,815 |
13 Mar 2024 | 26.00 | 26.71 | 25.87 | 26.37 | 26.37 | 12,895,389 |
12 Mar 2024 | 25.96 | 26.11 | 25.54 | 25.95 | 25.95 | 9,863,518 |
11 Mar 2024 | 25.72 | 25.99 | 25.28 | 25.91 | 25.91 | 10,460,034 |
08 Mar 2024 | 25.00 | 25.88 | 25.00 | 25.80 | 25.80 | 13,787,811 |
07 Mar 2024 | 25.41 | 25.52 | 24.85 | 24.90 | 24.90 | 9,792,468 |
06 Mar 2024 | 25.51 | 25.76 | 25.20 | 25.40 | 25.40 | 7,226,492 |
05 Mar 2024 | 25.70 | 26.05 | 25.52 | 25.70 | 25.70 | 11,516,110 |
04 Mar 2024 | 25.92 | 26.05 | 25.45 | 25.73 | 25.73 | 13,067,133 |
01 Mar 2024 | 25.50 | 26.01 | 25.12 | 25.82 | 25.82 | 12,722,461 |
29 Feb 2024 | 24.44 | 25.50 | 24.44 | 25.36 | 25.36 | 10,106,242 |
28 Feb 2024 | 25.29 | 25.65 | 24.64 | 24.65 | 24.65 | 12,348,245 |
27 Feb 2024 | 24.41 | 25.35 | 24.29 | 25.33 | 25.33 | 12,741,606 |
26 Feb 2024 | 24.57 | 24.63 | 23.86 | 24.50 | 24.50 | 15,884,504 |
23 Feb 2024 | 24.69 | 24.72 | 24.16 | 24.51 | 24.51 | 10,133,414 |
22 Feb 2024 | 24.40 | 24.80 | 24.25 | 24.58 | 24.58 | 9,537,510 |
21 Feb 2024 | 24.13 | 24.80 | 23.92 | 24.45 | 24.45 | 11,128,654 |
20 Feb 2024 | 24.48 | 24.50 | 23.95 | 24.34 | 24.34 | 9,063,996 |
19 Feb 2024 | 24.32 | 24.73 | 24.13 | 24.60 | 24.60 | 16,201,228 |
08 Feb 2024 | 24.81 | 24.83 | 23.93 | 24.22 | 24.22 | 20,419,228 |
07 Feb 2024 | 23.62 | 25.30 | 23.42 | 24.70 | 24.70 | 22,146,316 |
06 Feb 2024 | 22.64 | 23.85 | 22.64 | 23.75 | 23.75 | 20,223,317 |
05 Feb 2024 | 21.83 | 23.25 | 21.34 | 22.74 | 22.74 | 21,595,282 |
02 Feb 2024 | 22.90 | 23.04 | 21.00 | 21.97 | 21.97 | 16,555,585 |
01 Feb 2024 | 22.61 | 23.22 | 22.55 | 22.86 | 22.86 | 12,162,138 |
31 Jan 2024 | 23.41 | 23.60 | 22.73 | 22.85 | 22.85 | 16,314,020 |
30 Jan 2024 | 23.84 | 24.19 | 23.50 | 23.51 | 23.51 | 7,542,027 |
29 Jan 2024 | 24.60 | 24.91 | 24.00 | 24.02 | 24.02 | 8,638,842 |
26 Jan 2024 | 25.19 | 25.23 | 24.54 | 24.62 | 24.62 | 9,238,766 |
25 Jan 2024 | 24.80 | 25.50 | 24.58 | 25.31 | 25.31 | 11,632,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |