Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 22.18 | 22.26 | 21.82 | 22.13 | 22.13 | 7,366,443 |
28 Jun 2024 | 22.12 | 22.38 | 22.10 | 22.14 | 22.14 | 6,762,996 |
27 Jun 2024 | 22.58 | 22.61 | 22.15 | 22.15 | 22.15 | 7,461,332 |
26 Jun 2024 | 22.20 | 22.64 | 22.12 | 22.63 | 22.63 | 10,406,011 |
25 Jun 2024 | 22.20 | 22.29 | 21.96 | 22.08 | 22.08 | 8,325,253 |
24 Jun 2024 | 22.30 | 22.43 | 21.84 | 21.91 | 21.91 | 9,055,370 |
21 Jun 2024 | 22.40 | 22.59 | 22.26 | 22.45 | 22.45 | 7,678,645 |
20 Jun 2024 | 22.66 | 22.96 | 22.48 | 22.50 | 22.50 | 8,226,300 |
19 Jun 2024 | 22.95 | 22.95 | 22.62 | 22.63 | 22.63 | 7,586,357 |
18 Jun 2024 | 23.04 | 23.10 | 22.85 | 22.91 | 22.91 | 7,372,787 |
17 Jun 2024 | 23.02 | 23.16 | 22.94 | 23.04 | 23.04 | 5,725,348 |
14 Jun 2024 | 23.28 | 23.29 | 22.77 | 23.18 | 23.18 | 13,635,301 |
13 Jun 2024 | 23.65 | 23.73 | 23.28 | 23.30 | 23.30 | 8,967,199 |
12 Jun 2024 | 23.75 | 23.90 | 23.46 | 23.67 | 23.67 | 10,368,563 |
11 Jun 2024 | 23.92 | 23.92 | 23.48 | 23.77 | 23.77 | 8,893,339 |
07 Jun 2024 | 23.68 | 23.98 | 23.67 | 23.97 | 23.97 | 12,073,389 |
06 Jun 2024 | 23.92 | 24.04 | 23.58 | 23.62 | 23.62 | 11,217,385 |
05 Jun 2024 | 23.84 | 24.26 | 23.70 | 23.87 | 23.87 | 18,244,016 |
04 Jun 2024 | 23.26 | 24.01 | 23.22 | 23.85 | 23.85 | 17,467,340 |
03 Jun 2024 | 23.38 | 23.60 | 23.11 | 23.38 | 23.38 | 12,906,830 |
31 May 2024 | 23.20 | 23.40 | 23.11 | 23.17 | 23.17 | 6,103,400 |
30 May 2024 | 23.18 | 23.28 | 23.05 | 23.15 | 23.15 | 5,418,588 |
29 May 2024 | 23.20 | 23.35 | 23.07 | 23.10 | 23.10 | 4,630,916 |
28 May 2024 | 23.29 | 23.40 | 23.08 | 23.20 | 23.20 | 5,811,447 |
27 May 2024 | 23.13 | 23.28 | 22.95 | 23.25 | 23.25 | 7,387,616 |
24 May 2024 | 23.14 | 23.35 | 23.07 | 23.10 | 23.10 | 5,869,037 |
23 May 2024 | 23.59 | 23.63 | 23.14 | 23.20 | 23.20 | 7,968,148 |
22 May 2024 | 23.45 | 23.65 | 23.45 | 23.63 | 23.63 | 6,789,958 |
21 May 2024 | 23.70 | 23.74 | 23.40 | 23.45 | 23.45 | 8,877,115 |
20 May 2024 | 23.85 | 24.03 | 23.74 | 23.81 | 23.81 | 9,242,189 |
17 May 2024 | 23.72 | 23.90 | 23.56 | 23.78 | 23.78 | 7,579,779 |
16 May 2024 | 23.76 | 23.86 | 23.61 | 23.72 | 23.72 | 7,469,153 |
15 May 2024 | 23.96 | 24.01 | 23.65 | 23.69 | 23.69 | 6,909,600 |
14 May 2024 | 23.92 | 24.18 | 23.92 | 23.97 | 23.97 | 7,573,955 |
13 May 2024 | 24.16 | 24.27 | 23.92 | 23.97 | 23.97 | 9,890,605 |
10 May 2024 | 24.36 | 24.47 | 24.08 | 24.17 | 24.17 | 9,038,491 |
09 May 2024 | 24.10 | 24.50 | 23.96 | 24.34 | 24.34 | 12,861,243 |
08 May 2024 | 24.19 | 24.62 | 24.08 | 24.17 | 24.17 | 13,420,448 |
07 May 2024 | 24.12 | 24.28 | 24.01 | 24.19 | 24.19 | 10,573,423 |
06 May 2024 | 23.82 | 24.20 | 23.82 | 24.12 | 24.12 | 13,530,903 |
30 Apr 2024 | 23.57 | 23.76 | 23.46 | 23.67 | 23.67 | 9,600,485 |
29 Apr 2024 | 23.18 | 23.91 | 23.11 | 23.71 | 23.71 | 17,613,857 |
26 Apr 2024 | 22.78 | 23.19 | 22.77 | 23.19 | 23.19 | 11,252,675 |
25 Apr 2024 | 22.71 | 23.08 | 22.61 | 22.88 | 22.88 | 8,754,328 |
24 Apr 2024 | 22.76 | 22.77 | 22.46 | 22.73 | 22.73 | 5,584,819 |
23 Apr 2024 | 22.75 | 22.85 | 22.48 | 22.75 | 22.75 | 7,525,549 |
22 Apr 2024 | 22.55 | 22.88 | 22.52 | 22.74 | 22.74 | 6,167,673 |
19 Apr 2024 | 22.71 | 22.81 | 22.45 | 22.51 | 22.51 | 5,892,389 |
18 Apr 2024 | 22.78 | 23.05 | 22.68 | 22.77 | 22.77 | 8,818,726 |
17 Apr 2024 | 22.34 | 22.80 | 22.34 | 22.78 | 22.78 | 7,386,597 |
16 Apr 2024 | 22.52 | 22.77 | 22.25 | 22.35 | 22.35 | 8,145,300 |
15 Apr 2024 | 22.53 | 22.88 | 22.35 | 22.70 | 22.70 | 8,949,665 |
12 Apr 2024 | 22.82 | 23.06 | 22.54 | 22.55 | 22.55 | 7,010,513 |
11 Apr 2024 | 22.97 | 23.11 | 22.90 | 22.94 | 22.94 | 6,048,303 |
10 Apr 2024 | 23.40 | 23.40 | 23.01 | 23.06 | 23.06 | 5,705,604 |
09 Apr 2024 | 22.85 | 23.45 | 22.85 | 23.43 | 23.43 | 8,021,946 |
08 Apr 2024 | 23.05 | 23.19 | 22.83 | 22.85 | 22.85 | 8,875,965 |
03 Apr 2024 | 23.34 | 23.62 | 23.30 | 23.34 | 23.34 | 6,926,647 |
02 Apr 2024 | 23.45 | 23.47 | 23.20 | 23.33 | 23.33 | 6,517,311 |
01 Apr 2024 | 23.00 | 23.45 | 23.00 | 23.45 | 23.45 | 7,405,753 |
29 Mar 2024 | 23.18 | 23.25 | 23.00 | 23.07 | 23.07 | 2,347,928 |
28 Mar 2024 | 22.80 | 23.25 | 22.68 | 23.13 | 23.13 | 9,996,330 |
27 Mar 2024 | 23.10 | 23.23 | 22.78 | 22.80 | 22.80 | 12,704,971 |
26 Mar 2024 | 23.60 | 23.68 | 23.31 | 23.54 | 23.54 | 8,946,292 |
25 Mar 2024 | 24.07 | 24.27 | 23.60 | 23.60 | 23.60 | 9,027,222 |
22 Mar 2024 | 24.54 | 24.64 | 24.01 | 24.10 | 24.10 | 11,756,600 |
21 Mar 2024 | 24.86 | 24.93 | 24.60 | 24.67 | 24.67 | 7,712,006 |
20 Mar 2024 | 24.75 | 24.96 | 24.66 | 24.82 | 24.82 | 8,367,935 |
19 Mar 2024 | 25.10 | 25.10 | 24.79 | 24.80 | 24.80 | 10,547,024 |
18 Mar 2024 | 24.89 | 25.14 | 24.77 | 25.10 | 25.10 | 12,708,200 |
15 Mar 2024 | 24.91 | 25.08 | 24.60 | 24.75 | 24.75 | 11,822,983 |
14 Mar 2024 | 25.50 | 25.79 | 24.80 | 24.92 | 24.92 | 21,132,946 |
13 Mar 2024 | 25.08 | 25.10 | 24.60 | 24.73 | 24.73 | 11,008,839 |
12 Mar 2024 | 24.71 | 25.10 | 24.67 | 25.03 | 25.03 | 14,990,622 |
11 Mar 2024 | 24.30 | 24.78 | 24.23 | 24.76 | 24.76 | 11,058,184 |
08 Mar 2024 | 24.20 | 24.55 | 24.15 | 24.28 | 24.28 | 7,834,301 |
07 Mar 2024 | 24.75 | 24.92 | 24.28 | 24.28 | 24.28 | 12,388,872 |
06 Mar 2024 | 25.16 | 25.30 | 24.76 | 24.89 | 24.89 | 11,412,906 |
05 Mar 2024 | 25.53 | 25.54 | 25.01 | 25.16 | 25.16 | 15,350,101 |
04 Mar 2024 | 24.80 | 25.89 | 24.80 | 25.64 | 25.64 | 24,394,647 |
01 Mar 2024 | 24.60 | 24.84 | 24.44 | 24.77 | 24.77 | 11,555,656 |
29 Feb 2024 | 24.06 | 24.59 | 24.01 | 24.58 | 24.58 | 12,359,348 |
28 Feb 2024 | 24.57 | 25.30 | 24.17 | 24.17 | 24.17 | 20,386,231 |
27 Feb 2024 | 24.26 | 24.57 | 24.13 | 24.57 | 24.57 | 10,644,030 |
26 Feb 2024 | 24.06 | 24.44 | 23.98 | 24.30 | 24.30 | 13,145,009 |
23 Feb 2024 | 24.04 | 24.15 | 23.91 | 24.07 | 24.07 | 9,000,046 |
22 Feb 2024 | 23.89 | 24.15 | 23.85 | 24.04 | 24.04 | 8,463,014 |
21 Feb 2024 | 23.80 | 24.31 | 23.72 | 24.02 | 24.02 | 13,362,147 |
20 Feb 2024 | 23.85 | 24.23 | 23.70 | 23.99 | 23.99 | 9,453,762 |
19 Feb 2024 | 24.00 | 24.16 | 23.75 | 23.98 | 23.98 | 14,625,505 |
08 Feb 2024 | 23.71 | 24.34 | 23.65 | 23.95 | 23.95 | 22,404,307 |
07 Feb 2024 | 23.22 | 23.90 | 23.10 | 23.85 | 23.85 | 29,929,770 |
06 Feb 2024 | 21.19 | 23.19 | 21.08 | 23.15 | 23.15 | 25,697,829 |
05 Feb 2024 | 21.47 | 21.66 | 20.38 | 21.19 | 21.19 | 18,223,439 |
02 Feb 2024 | 22.32 | 22.52 | 20.84 | 21.51 | 21.51 | 15,497,435 |
01 Feb 2024 | 21.70 | 22.38 | 21.70 | 22.27 | 22.27 | 11,265,143 |
31 Jan 2024 | 22.49 | 22.72 | 21.81 | 21.82 | 21.82 | 10,865,918 |
30 Jan 2024 | 22.87 | 23.00 | 22.50 | 22.51 | 22.51 | 7,489,444 |
29 Jan 2024 | 23.23 | 23.39 | 22.90 | 22.99 | 22.99 | 7,798,688 |
26 Jan 2024 | 23.21 | 23.55 | 23.08 | 23.17 | 23.17 | 9,989,007 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |