Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 29.600 | 30.350 | 29.200 | 29.550 | 29.550 | 8,563,498 |
27 Jun 2024 | 31.850 | 31.850 | 30.600 | 30.650 | 30.650 | 11,400,830 |
26 Jun 2024 | 30.850 | 31.450 | 30.500 | 31.000 | 31.000 | 8,199,306 |
25 Jun 2024 | 30.650 | 30.950 | 30.100 | 30.500 | 30.500 | 9,871,339 |
24 Jun 2024 | 29.700 | 30.500 | 29.550 | 30.400 | 30.400 | 9,645,694 |
21 Jun 2024 | 29.450 | 29.600 | 29.050 | 29.450 | 29.450 | 10,822,011 |
20 Jun 2024 | 29.850 | 29.950 | 29.200 | 29.400 | 29.400 | 5,992,376 |
19 Jun 2024 | 29.100 | 29.850 | 28.900 | 29.850 | 29.850 | 9,089,367 |
18 Jun 2024 | 28.400 | 28.900 | 28.300 | 28.350 | 28.350 | 6,686,677 |
17 Jun 2024 | 28.350 | 28.800 | 27.850 | 28.350 | 28.350 | 7,223,902 |
14 Jun 2024 | 28.750 | 29.100 | 28.300 | 28.700 | 28.700 | 10,293,200 |
13 Jun 2024 | 29.700 | 30.150 | 28.900 | 29.050 | 29.050 | 14,843,806 |
12 Jun 2024 | 29.600 | 30.000 | 29.350 | 29.500 | 29.500 | 19,525,136 |
11 Jun 2024 | 31.500 | 31.500 | 30.500 | 31.150 | 31.150 | 20,071,007 |
07 Jun 2024 | 32.750 | 32.750 | 31.850 | 32.400 | 32.400 | 21,309,384 |
06 Jun 2024 | 33.400 | 33.500 | 32.350 | 32.750 | 32.750 | 8,312,610 |
05 Jun 2024 | 32.000 | 33.250 | 31.850 | 32.700 | 32.700 | 9,819,966 |
04 Jun 2024 | 32.100 | 32.600 | 31.700 | 32.300 | 32.300 | 7,834,337 |
03 Jun 2024 | 32.800 | 33.250 | 32.350 | 32.650 | 32.650 | 11,374,766 |
31 May 2024 | 33.400 | 34.100 | 32.300 | 32.350 | 32.350 | 26,666,733 |
30 May 2024 | 32.000 | 32.100 | 31.300 | 31.800 | 31.800 | 9,277,116 |
29 May 2024 | 33.000 | 33.150 | 32.200 | 32.400 | 32.400 | 9,131,401 |
28 May 2024 | 32.500 | 33.500 | 32.000 | 32.350 | 32.350 | 10,056,399 |
27 May 2024 | 32.150 | 32.700 | 31.050 | 32.550 | 32.550 | 8,185,812 |
24 May 2024 | 31.900 | 32.600 | 31.650 | 31.800 | 31.800 | 14,363,198 |
23 May 2024 | 33.950 | 34.050 | 32.500 | 32.800 | 32.800 | 22,482,524 |
22 May 2024 | 33.600 | 35.150 | 33.100 | 34.650 | 34.650 | 45,244,821 |
21 May 2024 | 32.700 | 32.750 | 30.650 | 30.650 | 30.650 | 30,310,491 |
20 May 2024 | 32.400 | 34.550 | 32.400 | 34.250 | 34.250 | 32,768,081 |
17 May 2024 | 32.100 | 32.500 | 30.850 | 31.850 | 31.850 | 20,785,592 |
16 May 2024 | 31.200 | 31.550 | 30.200 | 31.450 | 31.450 | 12,721,336 |
14 May 2024 | 32.000 | 32.750 | 30.700 | 30.850 | 30.850 | 20,587,739 |
13 May 2024 | 30.550 | 31.700 | 29.800 | 30.750 | 30.750 | 23,797,137 |
10 May 2024 | 32.150 | 32.550 | 31.150 | 31.950 | 31.950 | 15,499,632 |
09 May 2024 | 31.100 | 32.500 | 30.800 | 32.000 | 32.000 | 17,883,494 |
08 May 2024 | 33.100 | 33.650 | 32.050 | 32.250 | 32.250 | 20,516,963 |
07 May 2024 | 35.100 | 35.400 | 34.100 | 34.350 | 34.350 | 10,702,059 |
06 May 2024 | 35.100 | 35.500 | 33.900 | 34.650 | 34.650 | 25,160,352 |
03 May 2024 | 37.000 | 37.500 | 35.350 | 35.800 | 35.800 | 13,902,263 |
02 May 2024 | 31.650 | 34.500 | 31.050 | 34.150 | 34.150 | 10,657,892 |
30 Apr 2024 | 31.900 | 32.500 | 31.150 | 31.550 | 31.550 | 15,552,089 |
29 Apr 2024 | 31.300 | 32.450 | 30.650 | 30.750 | 30.750 | 22,957,853 |
26 Apr 2024 | 27.850 | 30.600 | 27.850 | 30.300 | 30.300 | 23,486,539 |
25 Apr 2024 | 27.800 | 28.400 | 27.150 | 27.850 | 27.850 | 11,420,661 |
24 Apr 2024 | 28.550 | 28.750 | 27.700 | 28.500 | 28.500 | 12,234,295 |
23 Apr 2024 | 27.400 | 27.600 | 26.700 | 27.450 | 27.450 | 9,801,181 |
22 Apr 2024 | 27.300 | 27.400 | 25.700 | 26.500 | 26.500 | 13,946,691 |
19 Apr 2024 | 27.850 | 27.950 | 26.950 | 27.000 | 27.000 | 16,605,443 |
18 Apr 2024 | 29.050 | 29.550 | 28.350 | 29.150 | 29.150 | 13,042,963 |
17 Apr 2024 | 28.050 | 28.500 | 27.850 | 28.250 | 28.250 | 8,720,746 |
16 Apr 2024 | 28.200 | 28.300 | 27.500 | 27.650 | 27.650 | 18,542,532 |
15 Apr 2024 | 29.550 | 30.000 | 29.000 | 29.300 | 29.300 | 13,022,426 |
12 Apr 2024 | 32.150 | 32.400 | 30.700 | 30.750 | 30.750 | 12,682,673 |
11 Apr 2024 | 31.600 | 32.750 | 31.400 | 32.300 | 32.300 | 16,238,637 |
10 Apr 2024 | 31.400 | 32.300 | 31.250 | 32.150 | 32.150 | 24,575,907 |
09 Apr 2024 | 28.700 | 30.000 | 28.350 | 29.850 | 29.850 | 20,054,480 |
08 Apr 2024 | 29.050 | 29.650 | 28.000 | 28.150 | 28.150 | 18,505,312 |
05 Apr 2024 | 29.050 | 29.450 | 28.200 | 28.950 | 28.950 | 9,373,901 |
03 Apr 2024 | 30.000 | 30.050 | 28.350 | 28.750 | 28.750 | 22,139,334 |
02 Apr 2024 | 30.450 | 31.400 | 29.000 | 30.300 | 30.300 | 30,907,548 |
28 Mar 2024 | 30.800 | 33.500 | 30.550 | 32.100 | 32.100 | 29,993,134 |
27 Mar 2024 | 34.000 | 34.000 | 31.900 | 32.100 | 32.100 | 14,968,491 |
26 Mar 2024 | 34.200 | 34.750 | 33.700 | 34.250 | 34.250 | 10,154,478 |
25 Mar 2024 | 34.000 | 34.300 | 33.200 | 33.800 | 33.800 | 17,110,612 |
22 Mar 2024 | 36.700 | 37.050 | 34.250 | 34.550 | 34.550 | 28,075,321 |
21 Mar 2024 | 37.900 | 38.600 | 37.300 | 37.900 | 37.900 | 39,554,220 |
20 Mar 2024 | 39.500 | 41.600 | 38.500 | 40.550 | 40.550 | 21,469,376 |
19 Mar 2024 | 38.950 | 40.100 | 38.100 | 39.800 | 39.800 | 17,625,530 |
18 Mar 2024 | 38.200 | 40.750 | 38.200 | 40.500 | 40.500 | 17,198,243 |
15 Mar 2024 | 36.950 | 37.850 | 36.500 | 37.800 | 37.800 | 21,291,797 |
14 Mar 2024 | 39.600 | 39.700 | 37.900 | 38.200 | 38.200 | 16,006,725 |
13 Mar 2024 | 40.300 | 41.250 | 39.950 | 40.500 | 40.500 | 11,713,542 |
12 Mar 2024 | 39.400 | 42.150 | 39.400 | 41.250 | 41.250 | 20,433,025 |
11 Mar 2024 | 37.000 | 39.350 | 37.000 | 38.850 | 38.850 | 16,494,021 |
08 Mar 2024 | 36.500 | 37.250 | 36.500 | 36.700 | 36.700 | 7,520,851 |
07 Mar 2024 | 37.600 | 38.000 | 35.350 | 35.750 | 35.750 | 14,124,816 |
06 Mar 2024 | 36.100 | 38.800 | 36.100 | 37.700 | 37.700 | 14,823,356 |
05 Mar 2024 | 36.900 | 36.900 | 35.350 | 35.950 | 35.950 | 15,114,373 |
04 Mar 2024 | 38.850 | 38.950 | 36.600 | 37.050 | 37.050 | 23,557,947 |
01 Mar 2024 | 36.400 | 39.000 | 35.900 | 38.850 | 38.850 | 38,798,107 |
29 Feb 2024 | 34.950 | 36.450 | 34.700 | 35.900 | 35.900 | 30,763,817 |
28 Feb 2024 | 36.700 | 36.900 | 34.800 | 34.900 | 34.900 | 17,589,567 |
27 Feb 2024 | 36.300 | 36.950 | 35.150 | 36.800 | 36.800 | 19,154,345 |
26 Feb 2024 | 33.800 | 35.850 | 33.750 | 34.850 | 34.850 | 15,267,462 |
23 Feb 2024 | 35.700 | 36.200 | 34.700 | 35.300 | 35.300 | 12,984,778 |
22 Feb 2024 | 35.600 | 36.450 | 34.950 | 36.450 | 36.450 | 10,303,141 |
21 Feb 2024 | 34.950 | 37.300 | 34.750 | 36.250 | 36.250 | 12,618,141 |
20 Feb 2024 | 37.200 | 37.500 | 34.100 | 35.550 | 35.550 | 19,404,729 |
19 Feb 2024 | 37.400 | 37.400 | 35.800 | 36.900 | 36.900 | 10,975,991 |
16 Feb 2024 | 35.400 | 38.250 | 35.150 | 37.500 | 37.500 | 6,253,327 |
15 Feb 2024 | 34.200 | 35.750 | 33.850 | 35.400 | 35.400 | 4,270,450 |
14 Feb 2024 | 32.800 | 35.200 | 31.800 | 34.800 | 34.800 | 7,777,016 |
09 Feb 2024 | 32.300 | 32.300 | 32.300 | 32.300 | 32.300 | - |
08 Feb 2024 | 33.100 | 33.900 | 32.750 | 33.200 | 33.200 | 5,922,767 |
07 Feb 2024 | 34.300 | 35.250 | 32.600 | 33.100 | 33.100 | 12,317,515 |
06 Feb 2024 | 30.800 | 33.600 | 30.500 | 33.450 | 33.450 | 14,803,260 |
05 Feb 2024 | 31.300 | 32.100 | 30.800 | 31.400 | 31.400 | 14,908,775 |
02 Feb 2024 | 33.600 | 34.250 | 31.400 | 32.200 | 32.200 | 16,126,756 |
01 Feb 2024 | 33.000 | 33.850 | 32.600 | 32.800 | 32.800 | 10,271,413 |
31 Jan 2024 | 33.650 | 33.700 | 32.000 | 32.350 | 32.350 | 11,133,682 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |