Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 17.25 | 17.28 | 16.76 | 16.76 | 16.76 | 20,757,128 |
26 Jun 2024 | 17.15 | 17.43 | 16.80 | 17.41 | 17.41 | 31,773,707 |
25 Jun 2024 | 17.66 | 17.88 | 17.09 | 17.10 | 17.10 | 24,581,132 |
24 Jun 2024 | 18.19 | 18.20 | 17.64 | 17.66 | 17.66 | 20,713,390 |
21 Jun 2024 | 18.59 | 18.72 | 18.18 | 18.36 | 18.36 | 17,374,593 |
20 Jun 2024 | 19.29 | 19.35 | 18.60 | 18.62 | 18.62 | 19,144,428 |
19 Jun 2024 | 19.87 | 19.91 | 19.33 | 19.37 | 19.37 | 16,439,040 |
18 Jun 2024 | 19.69 | 19.93 | 19.54 | 19.86 | 19.86 | 16,586,464 |
17 Jun 2024 | 19.20 | 19.88 | 19.19 | 19.68 | 19.68 | 19,816,402 |
14 Jun 2024 | 19.29 | 19.39 | 18.90 | 19.38 | 19.38 | 16,763,424 |
13 Jun 2024 | 19.35 | 19.66 | 19.22 | 19.35 | 19.35 | 13,992,194 |
12 Jun 2024 | 19.23 | 19.40 | 19.14 | 19.35 | 19.35 | 10,465,900 |
11 Jun 2024 | 19.05 | 19.36 | 18.86 | 19.35 | 19.35 | 11,871,503 |
07 Jun 2024 | 19.60 | 19.71 | 19.15 | 19.24 | 19.24 | 18,184,416 |
06 Jun 2024 | 20.19 | 20.27 | 19.50 | 19.53 | 19.53 | 21,986,638 |
05 Jun 2024 | 19.88 | 20.44 | 19.82 | 20.19 | 20.19 | 20,691,828 |
04 Jun 2024 | 19.65 | 19.98 | 19.55 | 19.96 | 19.96 | 14,179,795 |
03 Jun 2024 | 19.87 | 20.10 | 19.59 | 19.70 | 19.70 | 16,854,033 |
31 May 2024 | 20.12 | 20.30 | 19.98 | 19.99 | 19.99 | 15,146,868 |
30 May 2024 | 20.29 | 20.43 | 20.05 | 20.12 | 20.12 | 13,727,624 |
29 May 2024 | 19.97 | 20.51 | 19.93 | 20.26 | 20.26 | 19,041,789 |
28 May 2024 | 20.02 | 20.35 | 19.82 | 20.00 | 20.00 | 15,523,700 |
27 May 2024 | 20.24 | 20.36 | 19.66 | 20.15 | 20.15 | 16,459,850 |
24 May 2024 | 20.44 | 20.77 | 20.18 | 20.20 | 20.20 | 16,514,396 |
23 May 2024 | 21.10 | 21.16 | 20.48 | 20.59 | 20.59 | 21,336,254 |
22 May 2024 | 20.37 | 21.39 | 20.37 | 21.18 | 21.18 | 31,338,442 |
21 May 2024 | 20.68 | 20.75 | 20.35 | 20.37 | 20.37 | 14,575,702 |
20 May 2024 | 20.82 | 21.04 | 20.63 | 20.73 | 20.73 | 17,945,488 |
17 May 2024 | 20.61 | 20.82 | 20.24 | 20.80 | 20.80 | 27,035,109 |
16 May 2024 | 21.05 | 21.15 | 20.68 | 20.71 | 20.71 | 19,049,167 |
15 May 2024 | 21.40 | 21.99 | 20.93 | 20.97 | 20.97 | 20,418,786 |
14 May 2024 | 21.65 | 21.77 | 21.38 | 21.45 | 21.45 | 13,676,367 |
13 May 2024 | 21.68 | 21.87 | 21.20 | 21.50 | 21.50 | 15,886,980 |
10 May 2024 | 22.40 | 22.55 | 21.85 | 22.01 | 22.01 | 20,612,288 |
09 May 2024 | 21.82 | 22.95 | 21.82 | 22.50 | 22.50 | 32,647,037 |
08 May 2024 | 22.40 | 22.43 | 21.68 | 21.70 | 21.70 | 23,292,368 |
07 May 2024 | 22.48 | 22.56 | 22.25 | 22.52 | 22.52 | 17,146,565 |
06 May 2024 | 22.74 | 22.93 | 22.34 | 22.49 | 22.49 | 24,616,112 |
30 Apr 2024 | 22.76 | 22.77 | 22.28 | 22.30 | 22.30 | 21,216,601 |
29 Apr 2024 | 21.63 | 22.96 | 21.63 | 22.75 | 22.75 | 37,872,775 |
26 Apr 2024 | 21.10 | 21.98 | 21.01 | 21.80 | 21.80 | 34,349,176 |
25 Apr 2024 | 21.38 | 21.64 | 20.55 | 21.44 | 21.44 | 56,125,284 |
24 Apr 2024 | 22.60 | 22.94 | 21.90 | 22.90 | 22.90 | 19,508,829 |
23 Apr 2024 | 22.75 | 23.05 | 22.35 | 22.45 | 22.45 | 16,922,210 |
22 Apr 2024 | 22.85 | 23.21 | 22.45 | 22.81 | 22.81 | 17,539,082 |
19 Apr 2024 | 22.93 | 23.11 | 22.66 | 22.79 | 22.79 | 20,400,696 |
18 Apr 2024 | 22.85 | 23.70 | 22.67 | 23.15 | 23.15 | 30,186,619 |
17 Apr 2024 | 22.45 | 23.03 | 22.45 | 22.95 | 22.95 | 25,886,106 |
16 Apr 2024 | 23.22 | 23.24 | 22.01 | 22.10 | 22.10 | 36,876,858 |
15 Apr 2024 | 23.23 | 24.10 | 23.00 | 23.40 | 23.40 | 29,294,165 |
12 Apr 2024 | 24.46 | 24.59 | 23.23 | 23.24 | 23.24 | 37,755,918 |
11 Apr 2024 | 24.40 | 25.05 | 23.93 | 24.65 | 24.65 | 31,003,884 |
10 Apr 2024 | 25.40 | 25.49 | 24.45 | 24.69 | 24.69 | 29,099,810 |
09 Apr 2024 | 24.01 | 25.11 | 23.95 | 25.09 | 25.09 | 38,785,314 |
08 Apr 2024 | 24.84 | 25.33 | 24.08 | 24.12 | 24.12 | 32,030,884 |
03 Apr 2024 | 24.96 | 25.76 | 24.84 | 25.05 | 25.05 | 40,354,547 |
02 Apr 2024 | 24.98 | 25.48 | 24.50 | 24.95 | 24.95 | 38,714,185 |
01 Apr 2024 | 24.28 | 25.04 | 24.20 | 24.96 | 24.96 | 37,438,957 |
29 Mar 2024 | 23.74 | 24.41 | 23.66 | 24.17 | 24.17 | 17,710,504 |
28 Mar 2024 | 23.41 | 24.17 | 23.40 | 23.80 | 23.80 | 27,885,803 |
27 Mar 2024 | 24.48 | 24.59 | 23.50 | 23.50 | 23.50 | 30,035,023 |
26 Mar 2024 | 23.57 | 24.99 | 23.57 | 24.78 | 24.78 | 46,985,569 |
25 Mar 2024 | 24.20 | 24.37 | 23.62 | 23.64 | 23.64 | 28,993,329 |
22 Mar 2024 | 25.00 | 25.08 | 24.25 | 24.34 | 24.34 | 32,082,047 |
21 Mar 2024 | 24.90 | 25.24 | 24.78 | 25.00 | 25.00 | 34,561,747 |
20 Mar 2024 | 25.00 | 25.40 | 24.78 | 24.94 | 24.94 | 31,805,483 |
19 Mar 2024 | 25.99 | 26.12 | 24.90 | 25.17 | 25.17 | 58,965,868 |
18 Mar 2024 | 23.28 | 26.64 | 22.97 | 25.73 | 25.73 | 79,362,782 |
15 Mar 2024 | 22.96 | 23.07 | 22.55 | 22.97 | 22.97 | 19,568,248 |
14 Mar 2024 | 23.30 | 23.69 | 22.77 | 23.00 | 23.00 | 27,898,432 |
13 Mar 2024 | 23.57 | 23.73 | 23.21 | 23.33 | 23.33 | 25,323,615 |
12 Mar 2024 | 24.00 | 24.01 | 23.38 | 23.54 | 23.54 | 40,997,279 |
11 Mar 2024 | 22.40 | 24.03 | 22.33 | 23.81 | 23.81 | 61,369,000 |
08 Mar 2024 | 21.83 | 22.27 | 21.74 | 22.03 | 22.03 | 16,117,517 |
07 Mar 2024 | 22.45 | 22.68 | 21.84 | 21.84 | 21.84 | 22,155,438 |
06 Mar 2024 | 22.11 | 22.86 | 21.98 | 22.48 | 22.48 | 21,201,030 |
05 Mar 2024 | 22.38 | 22.45 | 22.13 | 22.25 | 22.25 | 19,941,439 |
04 Mar 2024 | 23.00 | 23.19 | 22.45 | 22.66 | 22.66 | 26,855,202 |
01 Mar 2024 | 22.90 | 23.19 | 22.65 | 22.95 | 22.95 | 27,632,614 |
29 Feb 2024 | 21.70 | 22.77 | 21.68 | 22.70 | 22.70 | 31,593,050 |
28 Feb 2024 | 22.60 | 23.36 | 21.85 | 21.85 | 21.85 | 39,150,360 |
27 Feb 2024 | 22.06 | 22.61 | 21.91 | 22.60 | 22.60 | 26,100,854 |
26 Feb 2024 | 22.06 | 22.66 | 21.78 | 22.30 | 22.30 | 36,293,308 |
23 Feb 2024 | 21.46 | 21.65 | 21.18 | 21.60 | 21.60 | 25,307,970 |
22 Feb 2024 | 21.01 | 21.42 | 21.00 | 21.35 | 21.35 | 17,386,078 |
21 Feb 2024 | 20.70 | 21.79 | 20.58 | 21.15 | 21.15 | 25,011,245 |
20 Feb 2024 | 20.80 | 20.92 | 20.47 | 20.85 | 20.85 | 17,241,780 |
19 Feb 2024 | 21.20 | 21.28 | 20.78 | 20.91 | 20.91 | 25,566,094 |
08 Feb 2024 | 20.25 | 20.94 | 20.00 | 20.87 | 20.87 | 31,597,697 |
07 Feb 2024 | 19.78 | 20.39 | 19.53 | 20.03 | 20.03 | 32,813,446 |
06 Feb 2024 | 18.59 | 19.91 | 18.57 | 19.77 | 19.77 | 28,082,205 |
05 Feb 2024 | 18.99 | 19.38 | 17.73 | 18.75 | 18.75 | 32,489,324 |
02 Feb 2024 | 19.83 | 20.08 | 18.41 | 19.18 | 19.18 | 27,120,550 |
01 Feb 2024 | 19.52 | 20.22 | 19.41 | 19.97 | 19.97 | 24,578,285 |
31 Jan 2024 | 20.00 | 20.94 | 19.80 | 19.86 | 19.86 | 37,874,085 |
30 Jan 2024 | 20.90 | 21.14 | 19.91 | 19.97 | 19.97 | 37,772,706 |
29 Jan 2024 | 22.22 | 22.52 | 21.18 | 21.20 | 21.20 | 23,787,302 |
26 Jan 2024 | 22.85 | 23.08 | 22.30 | 22.30 | 22.30 | 28,452,251 |
25 Jan 2024 | 22.25 | 23.15 | 21.90 | 23.12 | 23.12 | 26,081,163 |
24 Jan 2024 | 22.58 | 22.63 | 21.53 | 22.42 | 22.42 | 23,441,958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |