Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 24.50 | 24.52 | 23.75 | 23.80 | 23.80 | 17,262,182 |
19 Jun 2024 | 25.81 | 25.92 | 24.50 | 24.68 | 24.68 | 23,556,326 |
18 Jun 2024 | 26.27 | 26.43 | 25.76 | 25.92 | 25.92 | 12,248,324 |
17 Jun 2024 | 26.45 | 26.77 | 26.12 | 26.26 | 26.26 | 11,440,859 |
14 Jun 2024 | 26.02 | 26.70 | 25.72 | 26.70 | 26.70 | 20,101,946 |
13 Jun 2024 | 26.59 | 26.65 | 25.94 | 26.03 | 26.03 | 12,675,495 |
12 Jun 2024 | 26.58 | 26.70 | 26.21 | 26.50 | 26.50 | 10,083,719 |
11 Jun 2024 | 27.15 | 27.15 | 26.26 | 26.66 | 26.66 | 9,494,903 |
07 Jun 2024 | 27.22 | 27.46 | 26.89 | 27.26 | 27.26 | 7,297,437 |
06 Jun 2024 | 27.90 | 28.09 | 27.01 | 27.11 | 27.11 | 12,225,818 |
05 Jun 2024 | 28.10 | 28.37 | 27.86 | 27.93 | 27.93 | 6,763,416 |
04 Jun 2024 | 27.79 | 28.14 | 27.60 | 28.13 | 28.13 | 6,982,291 |
03 Jun 2024 | 28.00 | 28.05 | 27.55 | 27.82 | 27.82 | 7,225,686 |
31 May 2024 | 28.18 | 28.70 | 27.86 | 28.07 | 28.07 | 8,479,786 |
30 May 2024 | 27.80 | 28.14 | 27.65 | 28.10 | 28.10 | 7,742,060 |
29 May 2024 | 27.53 | 28.14 | 27.51 | 27.93 | 27.93 | 8,771,603 |
28 May 2024 | 27.83 | 27.83 | 27.44 | 27.49 | 27.49 | 7,233,076 |
27 May 2024 | 28.06 | 28.18 | 27.31 | 27.84 | 27.84 | 11,830,568 |
24 May 2024 | 28.70 | 28.75 | 27.86 | 27.91 | 27.91 | 13,686,874 |
23 May 2024 | 30.30 | 30.33 | 28.71 | 28.78 | 28.78 | 19,655,211 |
22 May 2024 | 30.46 | 30.85 | 30.21 | 30.30 | 30.30 | 8,319,813 |
21 May 2024 | 30.78 | 31.18 | 30.38 | 30.51 | 30.51 | 11,306,270 |
20 May 2024 | 30.55 | 31.46 | 30.28 | 31.00 | 31.00 | 24,254,852 |
17 May 2024 | 28.99 | 30.01 | 28.71 | 30.00 | 30.00 | 12,849,511 |
16 May 2024 | 28.78 | 29.32 | 28.71 | 28.88 | 28.88 | 9,867,825 |
15 May 2024 | 29.07 | 29.23 | 28.68 | 28.72 | 28.72 | 8,932,673 |
14 May 2024 | 29.28 | 29.31 | 28.61 | 29.07 | 29.07 | 8,249,804 |
13 May 2024 | 29.40 | 29.46 | 28.73 | 29.07 | 29.07 | 11,091,786 |
10 May 2024 | 29.51 | 29.99 | 29.39 | 29.55 | 29.55 | 9,895,581 |
09 May 2024 | 29.26 | 29.58 | 29.08 | 29.45 | 29.45 | 7,413,418 |
08 May 2024 | 29.90 | 30.14 | 29.00 | 29.30 | 29.30 | 12,796,621 |
07 May 2024 | 30.00 | 30.05 | 29.41 | 29.90 | 29.90 | 14,740,897 |
06 May 2024 | 28.91 | 30.55 | 28.58 | 30.20 | 30.20 | 29,148,959 |
30 Apr 2024 | 28.45 | 29.11 | 27.73 | 28.91 | 28.91 | 25,503,707 |
29 Apr 2024 | 27.63 | 29.14 | 27.40 | 28.84 | 28.84 | 24,648,192 |
26 Apr 2024 | 27.33 | 27.89 | 27.21 | 27.60 | 27.60 | 14,700,285 |
25 Apr 2024 | 27.45 | 27.78 | 27.26 | 27.32 | 27.32 | 10,120,553 |
24 Apr 2024 | 27.20 | 27.82 | 27.09 | 27.69 | 27.69 | 13,432,193 |
23 Apr 2024 | 27.70 | 27.95 | 26.92 | 27.24 | 27.24 | 12,302,926 |
22 Apr 2024 | 27.20 | 27.98 | 26.85 | 27.97 | 27.97 | 16,284,824 |
19 Apr 2024 | 27.30 | 28.06 | 26.81 | 27.36 | 27.36 | 13,452,483 |
18 Apr 2024 | 27.24 | 28.11 | 27.24 | 27.54 | 27.54 | 14,117,207 |
17 Apr 2024 | 27.25 | 28.09 | 27.21 | 27.58 | 27.58 | 15,665,050 |
16 Apr 2024 | 28.42 | 28.60 | 27.13 | 27.15 | 27.15 | 16,437,682 |
15 Apr 2024 | 29.77 | 29.86 | 28.28 | 28.74 | 28.74 | 17,189,255 |
12 Apr 2024 | 29.29 | 30.00 | 29.09 | 29.68 | 29.68 | 22,471,005 |
11 Apr 2024 | 28.35 | 29.81 | 28.04 | 29.67 | 29.67 | 24,331,693 |
10 Apr 2024 | 27.36 | 29.33 | 27.13 | 28.70 | 28.70 | 27,486,651 |
09 Apr 2024 | 26.93 | 27.90 | 26.53 | 27.60 | 27.60 | 15,619,143 |
08 Apr 2024 | 27.50 | 27.96 | 26.97 | 27.05 | 27.05 | 19,867,000 |
03 Apr 2024 | 27.55 | 28.07 | 27.21 | 27.30 | 27.30 | 14,120,902 |
02 Apr 2024 | 28.09 | 28.30 | 27.30 | 27.65 | 27.65 | 18,009,510 |
01 Apr 2024 | 27.27 | 28.13 | 27.20 | 28.02 | 28.02 | 16,020,020 |
29 Mar 2024 | 28.52 | 28.56 | 26.90 | 27.27 | 27.27 | 12,292,749 |
28 Mar 2024 | 27.65 | 29.04 | 27.53 | 28.72 | 28.72 | 13,629,068 |
27 Mar 2024 | 28.18 | 28.50 | 27.66 | 27.80 | 27.80 | 10,017,866 |
26 Mar 2024 | 28.51 | 28.65 | 27.77 | 28.20 | 28.20 | 8,610,845 |
25 Mar 2024 | 29.67 | 29.67 | 28.41 | 28.52 | 28.52 | 10,362,695 |
22 Mar 2024 | 30.28 | 30.45 | 29.40 | 29.48 | 29.48 | 11,229,845 |
21 Mar 2024 | 29.58 | 30.80 | 29.50 | 30.45 | 30.45 | 16,724,060 |
20 Mar 2024 | 29.67 | 29.82 | 29.25 | 29.55 | 29.55 | 10,434,171 |
19 Mar 2024 | 29.90 | 30.21 | 29.65 | 29.70 | 29.70 | 9,668,634 |
18 Mar 2024 | 30.39 | 30.39 | 29.62 | 30.00 | 30.00 | 11,805,220 |
15 Mar 2024 | 30.51 | 31.88 | 29.79 | 30.22 | 30.22 | 23,000,312 |
14 Mar 2024 | 29.85 | 31.30 | 29.70 | 30.91 | 30.91 | 22,667,215 |
13 Mar 2024 | 29.97 | 30.34 | 29.42 | 29.85 | 29.85 | 18,580,484 |
12 Mar 2024 | 27.28 | 29.87 | 27.15 | 29.87 | 29.87 | 26,956,790 |
11 Mar 2024 | 26.17 | 27.29 | 26.10 | 27.15 | 27.15 | 14,436,004 |
08 Mar 2024 | 26.80 | 26.80 | 25.93 | 26.17 | 26.17 | 12,768,930 |
07 Mar 2024 | 27.05 | 27.35 | 26.50 | 26.74 | 26.74 | 13,574,821 |
06 Mar 2024 | 27.86 | 28.03 | 26.79 | 27.06 | 27.06 | 17,544,302 |
05 Mar 2024 | 29.19 | 29.24 | 27.59 | 27.90 | 27.90 | 15,447,575 |
04 Mar 2024 | 28.44 | 29.31 | 28.38 | 29.03 | 29.03 | 9,675,594 |
01 Mar 2024 | 29.01 | 29.05 | 28.45 | 28.73 | 28.73 | 11,488,152 |
29 Feb 2024 | 28.59 | 29.08 | 28.38 | 29.06 | 29.06 | 10,025,511 |
28 Feb 2024 | 28.83 | 29.33 | 28.32 | 28.78 | 28.78 | 12,197,703 |
27 Feb 2024 | 29.01 | 29.09 | 28.50 | 28.82 | 28.82 | 9,612,096 |
26 Feb 2024 | 29.10 | 29.51 | 28.71 | 29.20 | 29.20 | 6,976,233 |
23 Feb 2024 | 29.01 | 29.28 | 28.61 | 29.20 | 29.20 | 7,499,271 |
22 Feb 2024 | 29.19 | 29.45 | 28.85 | 29.19 | 29.19 | 5,824,965 |
21 Feb 2024 | 28.36 | 29.89 | 28.05 | 29.19 | 29.19 | 11,855,462 |
20 Feb 2024 | 28.10 | 29.11 | 27.31 | 28.49 | 28.49 | 15,425,694 |
19 Feb 2024 | 27.80 | 28.77 | 27.50 | 28.10 | 28.10 | 24,011,251 |
08 Feb 2024 | 25.20 | 26.34 | 25.00 | 26.28 | 26.28 | 14,197,641 |
07 Feb 2024 | 24.62 | 25.64 | 24.33 | 24.99 | 24.99 | 14,944,547 |
06 Feb 2024 | 23.40 | 24.83 | 22.42 | 24.58 | 24.58 | 16,399,723 |
05 Feb 2024 | 24.33 | 24.51 | 23.08 | 23.42 | 23.42 | 16,199,270 |
02 Feb 2024 | 24.56 | 25.17 | 23.81 | 24.75 | 24.75 | 13,651,988 |
01 Feb 2024 | 25.08 | 25.25 | 24.37 | 24.56 | 24.56 | 16,654,209 |
31 Jan 2024 | 26.07 | 26.40 | 25.07 | 25.29 | 25.29 | 18,227,595 |
30 Jan 2024 | 28.80 | 28.80 | 27.45 | 27.52 | 27.52 | 9,677,002 |
29 Jan 2024 | 30.21 | 30.21 | 28.91 | 28.91 | 28.91 | 9,457,471 |
26 Jan 2024 | 29.60 | 30.47 | 29.33 | 29.96 | 29.96 | 11,652,877 |
25 Jan 2024 | 27.49 | 29.97 | 27.33 | 29.72 | 29.72 | 15,399,473 |
24 Jan 2024 | 27.06 | 27.62 | 26.53 | 27.55 | 27.55 | 8,834,357 |
23 Jan 2024 | 26.80 | 27.20 | 26.00 | 26.92 | 26.92 | 7,453,515 |
22 Jan 2024 | 28.67 | 28.74 | 26.68 | 26.90 | 26.90 | 13,593,955 |
19 Jan 2024 | 28.40 | 29.29 | 28.14 | 28.72 | 28.72 | 9,106,874 |
18 Jan 2024 | 28.38 | 28.60 | 27.60 | 28.56 | 28.56 | 10,504,677 |
17 Jan 2024 | 30.10 | 30.14 | 28.60 | 28.60 | 28.60 | 12,586,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |