Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 28.97 | 29.77 | 28.10 | 28.36 | 28.36 | 52,182,998 |
13 Jun 2024 | 28.25 | 29.27 | 28.09 | 28.89 | 28.89 | 24,976,281 |
12 Jun 2024 | 27.14 | 28.49 | 26.95 | 28.31 | 28.31 | 21,397,540 |
11 Jun 2024 | 26.25 | 27.14 | 25.80 | 27.10 | 27.10 | 13,404,163 |
07 Jun 2024 | 26.77 | 26.93 | 26.16 | 26.60 | 26.60 | 11,490,209 |
06 Jun 2024 | 27.30 | 27.55 | 26.50 | 26.74 | 26.74 | 17,671,226 |
05 Jun 2024 | 26.86 | 27.70 | 26.86 | 27.21 | 27.21 | 15,499,122 |
04 Jun 2024 | 26.69 | 27.24 | 26.59 | 27.00 | 27.00 | 16,350,043 |
03 Jun 2024 | 26.18 | 26.99 | 25.97 | 26.69 | 26.69 | 21,744,919 |
31 May 2024 | 25.48 | 26.16 | 25.35 | 25.67 | 25.67 | 14,664,043 |
30 May 2024 | 25.10 | 25.67 | 24.63 | 25.33 | 25.33 | 10,265,111 |
29 May 2024 | 25.10 | 25.38 | 24.80 | 25.15 | 25.15 | 12,780,072 |
28 May 2024 | 26.45 | 26.45 | 24.80 | 24.97 | 24.97 | 24,403,274 |
27 May 2024 | 26.33 | 26.50 | 25.80 | 26.47 | 26.47 | 13,245,716 |
24 May 2024 | 26.85 | 27.00 | 26.16 | 26.19 | 26.19 | 12,707,058 |
23 May 2024 | 27.70 | 28.05 | 26.65 | 26.72 | 26.72 | 13,161,429 |
22 May 2024 | 27.51 | 27.86 | 27.16 | 27.37 | 27.37 | 9,452,947 |
21 May 2024 | 27.93 | 28.11 | 27.29 | 27.51 | 27.51 | 10,590,432 |
20 May 2024 | 27.30 | 28.07 | 26.96 | 27.93 | 27.93 | 16,222,577 |
17 May 2024 | 27.22 | 27.58 | 26.71 | 27.23 | 27.23 | 23,476,941 |
16 May 2024 | 29.35 | 29.58 | 27.00 | 27.10 | 27.10 | 36,865,344 |
15 May 2024 | 29.80 | 29.97 | 29.01 | 29.01 | 29.01 | 16,407,407 |
14 May 2024 | 29.02 | 30.14 | 28.49 | 29.92 | 29.92 | 26,820,124 |
13 May 2024 | 28.58 | 29.11 | 28.28 | 28.72 | 28.72 | 13,444,904 |
10 May 2024 | 29.60 | 29.76 | 28.62 | 28.74 | 28.74 | 20,262,551 |
09 May 2024 | 29.74 | 30.13 | 29.39 | 29.53 | 29.53 | 18,342,635 |
08 May 2024 | 30.00 | 30.59 | 29.65 | 29.68 | 29.68 | 15,401,391 |
07 May 2024 | 30.58 | 31.14 | 30.00 | 30.25 | 30.25 | 23,516,649 |
06 May 2024 | 32.06 | 32.30 | 30.27 | 30.57 | 30.57 | 29,980,151 |
30 Apr 2024 | 31.35 | 32.21 | 31.00 | 31.41 | 31.41 | 26,724,908 |
29 Apr 2024 | 31.65 | 32.50 | 31.06 | 31.32 | 31.32 | 38,949,686 |
26 Apr 2024 | 30.37 | 31.55 | 30.18 | 30.89 | 30.89 | 39,103,864 |
25 Apr 2024 | 29.60 | 30.20 | 29.59 | 29.78 | 29.78 | 20,934,823 |
24 Apr 2024 | 28.28 | 30.33 | 28.14 | 30.03 | 30.03 | 33,655,498 |
23 Apr 2024 | 28.15 | 28.62 | 27.68 | 28.02 | 28.02 | 16,702,944 |
22 Apr 2024 | 27.00 | 28.28 | 24.89 | 28.03 | 28.03 | 33,969,840 |
19 Apr 2024 | 28.87 | 29.69 | 27.91 | 28.40 | 28.40 | 33,587,752 |
18 Apr 2024 | 29.50 | 30.78 | 29.20 | 29.20 | 29.20 | 42,642,191 |
17 Apr 2024 | 28.40 | 30.85 | 28.30 | 30.72 | 30.72 | 41,507,394 |
16 Apr 2024 | 27.61 | 29.18 | 26.50 | 28.65 | 28.65 | 39,208,697 |
15 Apr 2024 | 27.65 | 28.79 | 27.30 | 28.08 | 28.08 | 34,995,267 |
12 Apr 2024 | 26.76 | 28.70 | 26.75 | 27.79 | 27.79 | 39,976,424 |
11 Apr 2024 | 25.95 | 27.31 | 25.95 | 26.77 | 26.77 | 30,616,912 |
10 Apr 2024 | 26.69 | 27.16 | 25.91 | 26.11 | 26.11 | 26,595,800 |
09 Apr 2024 | 26.50 | 26.76 | 25.80 | 26.56 | 26.56 | 21,408,908 |
08 Apr 2024 | 26.20 | 27.31 | 26.14 | 26.52 | 26.52 | 27,435,524 |
03 Apr 2024 | 28.10 | 28.56 | 26.30 | 26.53 | 26.53 | 46,999,593 |
02 Apr 2024 | 30.48 | 30.50 | 28.02 | 28.33 | 28.33 | 59,610,722 |
01 Apr 2024 | 30.54 | 31.49 | 30.00 | 30.87 | 30.87 | 42,777,921 |
29 Mar 2024 | 29.75 | 32.05 | 29.33 | 31.01 | 31.01 | 42,456,123 |
28 Mar 2024 | 28.97 | 31.28 | 28.80 | 30.41 | 30.41 | 65,859,242 |
27 Mar 2024 | 30.70 | 31.88 | 28.80 | 28.96 | 28.96 | 78,525,585 |
26 Mar 2024 | 32.54 | 34.76 | 31.45 | 31.90 | 31.90 | 86,711,928 |
25 Mar 2024 | 34.90 | 36.28 | 31.00 | 32.70 | 32.70 | 114,469,685 |
22 Mar 2024 | 29.40 | 33.73 | 28.80 | 33.73 | 33.73 | 106,769,526 |
21 Mar 2024 | 28.69 | 31.25 | 27.70 | 28.11 | 28.11 | 116,559,747 |
20 Mar 2024 | 25.10 | 27.15 | 24.78 | 27.06 | 27.06 | 41,845,437 |
19 Mar 2024 | 24.90 | 25.45 | 24.45 | 24.98 | 24.98 | 17,441,888 |
18 Mar 2024 | 25.27 | 25.85 | 24.82 | 25.00 | 25.00 | 20,214,395 |
15 Mar 2024 | 23.91 | 25.16 | 23.84 | 25.10 | 25.10 | 16,334,923 |
14 Mar 2024 | 24.46 | 24.68 | 23.90 | 24.07 | 24.07 | 18,257,990 |
13 Mar 2024 | 24.97 | 25.34 | 24.65 | 24.73 | 24.73 | 16,937,179 |
12 Mar 2024 | 25.99 | 27.15 | 24.50 | 24.99 | 24.99 | 33,051,045 |
11 Mar 2024 | 24.60 | 25.46 | 24.20 | 25.03 | 25.03 | 23,927,134 |
08 Mar 2024 | 24.89 | 25.35 | 24.53 | 25.09 | 25.09 | 21,554,325 |
07 Mar 2024 | 25.33 | 25.74 | 24.42 | 24.85 | 24.85 | 13,795,629 |
06 Mar 2024 | 25.59 | 25.80 | 25.00 | 25.20 | 25.20 | 19,312,023 |
05 Mar 2024 | 27.23 | 27.23 | 25.62 | 25.82 | 25.82 | 27,032,532 |
04 Mar 2024 | 26.98 | 29.14 | 26.58 | 27.61 | 27.61 | 28,971,605 |
01 Mar 2024 | 26.13 | 26.97 | 26.04 | 26.46 | 26.46 | 12,068,215 |
29 Feb 2024 | 25.00 | 26.29 | 25.00 | 25.93 | 25.93 | 11,151,052 |
28 Feb 2024 | 26.51 | 27.27 | 25.15 | 25.15 | 25.15 | 16,633,743 |
27 Feb 2024 | 25.06 | 26.80 | 24.75 | 26.51 | 26.51 | 14,824,390 |
26 Feb 2024 | 25.37 | 26.03 | 25.08 | 25.25 | 25.25 | 10,786,838 |
23 Feb 2024 | 24.98 | 26.16 | 24.09 | 25.64 | 25.64 | 16,645,772 |
22 Feb 2024 | 23.61 | 24.60 | 23.40 | 24.57 | 24.57 | 17,921,623 |
21 Feb 2024 | 21.87 | 23.03 | 21.86 | 22.39 | 22.39 | 11,150,979 |
20 Feb 2024 | 21.34 | 22.46 | 21.26 | 22.41 | 22.41 | 11,078,208 |
19 Feb 2024 | 21.57 | 21.84 | 21.00 | 21.73 | 21.73 | 15,176,580 |
08 Feb 2024 | 19.45 | 20.56 | 19.42 | 20.51 | 20.51 | 12,181,536 |
07 Feb 2024 | 19.71 | 20.20 | 19.11 | 19.36 | 19.36 | 13,060,010 |
06 Feb 2024 | 18.20 | 19.73 | 17.67 | 19.38 | 19.38 | 10,565,902 |
05 Feb 2024 | 18.95 | 19.06 | 17.64 | 18.03 | 18.03 | 11,449,542 |
02 Feb 2024 | 19.48 | 20.16 | 18.45 | 19.07 | 19.07 | 10,228,070 |
01 Feb 2024 | 15.90 | 20.52 | 15.90 | 19.33 | 19.33 | 13,591,039 |
31 Jan 2024 | 20.61 | 20.87 | 19.80 | 19.88 | 19.88 | 8,648,823 |
30 Jan 2024 | 20.49 | 21.43 | 20.27 | 20.37 | 20.37 | 12,512,289 |
29 Jan 2024 | 21.00 | 21.27 | 19.89 | 19.97 | 19.97 | 5,756,872 |
26 Jan 2024 | 21.41 | 21.65 | 20.78 | 21.00 | 21.00 | 4,619,241 |
25 Jan 2024 | 20.94 | 21.61 | 20.30 | 21.50 | 21.50 | 6,509,142 |
24 Jan 2024 | 20.90 | 21.10 | 20.15 | 20.83 | 20.83 | 5,899,303 |
23 Jan 2024 | 20.39 | 21.08 | 20.32 | 20.77 | 20.77 | 5,053,568 |
22 Jan 2024 | 22.00 | 22.30 | 20.41 | 20.50 | 20.50 | 7,613,050 |
19 Jan 2024 | 21.82 | 22.70 | 21.68 | 21.99 | 21.99 | 7,082,363 |
18 Jan 2024 | 21.43 | 21.90 | 21.01 | 21.79 | 21.79 | 4,493,474 |
17 Jan 2024 | 22.18 | 22.36 | 21.67 | 21.67 | 21.67 | 3,276,254 |
16 Jan 2024 | 22.37 | 22.37 | 21.93 | 22.22 | 22.22 | 3,728,748 |
15 Jan 2024 | 22.54 | 22.90 | 22.07 | 22.29 | 22.29 | 4,616,127 |
12 Jan 2024 | 23.00 | 23.21 | 22.66 | 22.70 | 22.70 | 4,155,418 |
11 Jan 2024 | 22.45 | 23.16 | 22.25 | 23.13 | 23.13 | 4,356,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |