Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 36.00 | 36.20 | 35.50 | 35.60 | 35.60 | 13,330,771 |
Jun 25, 2024 | 35.80 | 35.80 | 34.10 | 35.30 | 35.30 | 23,908,656 |
Jun 24, 2024 | 35.80 | 36.45 | 35.60 | 35.70 | 35.70 | 14,744,277 |
Jun 21, 2024 | 36.15 | 36.20 | 35.70 | 35.80 | 35.80 | 11,504,318 |
Jun 20, 2024 | 35.55 | 36.75 | 35.55 | 36.20 | 36.20 | 23,325,475 |
Jun 19, 2024 | 35.85 | 36.40 | 35.50 | 35.50 | 35.50 | 19,492,549 |
Jun 18, 2024 | 36.10 | 36.45 | 35.75 | 35.85 | 35.85 | 15,050,103 |
Jun 17, 2024 | 36.00 | 36.25 | 35.75 | 35.85 | 35.85 | 17,639,235 |
Jun 14, 2024 | 37.60 | 37.90 | 35.85 | 36.00 | 36.00 | 43,717,097 |
Jun 13, 2024 | 38.05 | 38.55 | 37.05 | 37.20 | 37.20 | 65,071,823 |
Jun 12, 2024 | 36.30 | 38.20 | 36.30 | 37.75 | 37.75 | 81,381,046 |
Jun 11, 2024 | 36.50 | 36.95 | 35.00 | 35.70 | 35.70 | 57,977,603 |
Jun 07, 2024 | 37.70 | 38.45 | 36.85 | 36.95 | 36.95 | 56,711,837 |
Jun 06, 2024 | 37.20 | 38.30 | 36.85 | 37.50 | 37.50 | 84,088,519 |
Jun 05, 2024 | 36.75 | 37.45 | 36.55 | 36.85 | 36.85 | 29,839,663 |
Jun 04, 2024 | 37.75 | 38.20 | 36.10 | 36.65 | 36.65 | 78,418,482 |
Jun 03, 2024 | 36.70 | 37.25 | 36.45 | 37.00 | 37.00 | 35,061,797 |
May 31, 2024 | 35.85 | 37.50 | 35.80 | 36.65 | 36.65 | 79,611,587 |
May 30, 2024 | 36.15 | 36.75 | 35.45 | 35.50 | 35.50 | 33,685,729 |
May 29, 2024 | 36.90 | 37.30 | 36.05 | 36.30 | 36.30 | 46,228,642 |
May 28, 2024 | 37.25 | 37.50 | 36.40 | 36.55 | 36.55 | 41,242,849 |
May 27, 2024 | 38.00 | 38.25 | 36.85 | 37.25 | 37.25 | 50,686,456 |
May 24, 2024 | 37.60 | 38.60 | 36.80 | 37.35 | 37.35 | 79,747,223 |
May 23, 2024 | 38.30 | 39.70 | 38.25 | 38.25 | 38.25 | 84,581,103 |
May 22, 2024 | 39.15 | 40.00 | 38.00 | 38.20 | 38.20 | 105,947,390 |
May 21, 2024 | 38.10 | 41.55 | 38.10 | 39.15 | 39.15 | 190,759,319 |
May 20, 2024 | 38.45 | 39.80 | 37.80 | 38.00 | 38.00 | 137,018,652 |
May 17, 2024 | 37.40 | 39.00 | 35.90 | 38.40 | 38.40 | 206,631,991 |
May 16, 2024 | 35.50 | 36.50 | 34.70 | 35.95 | 35.95 | 131,128,463 |
May 15, 2024 | 34.00 | 36.00 | 33.50 | 35.00 | 35.00 | 246,114,173 |
May 14, 2024 | 30.00 | 33.00 | 29.65 | 33.00 | 33.00 | 193,319,260 |
May 13, 2024 | 30.50 | 31.15 | 29.15 | 30.00 | 30.00 | 135,716,356 |
May 10, 2024 | 29.15 | 29.80 | 27.85 | 29.80 | 29.80 | 86,166,408 |
May 09, 2024 | 30.20 | 30.45 | 28.70 | 28.70 | 28.70 | 137,029,807 |
May 08, 2024 | 27.85 | 30.05 | 27.80 | 30.05 | 30.05 | 135,221,231 |
May 07, 2024 | 27.70 | 28.15 | 26.90 | 27.35 | 27.35 | 31,620,189 |
May 06, 2024 | 27.20 | 28.40 | 27.10 | 27.70 | 27.70 | 61,032,592 |
May 03, 2024 | 26.70 | 27.30 | 26.10 | 26.90 | 26.90 | 25,571,643 |
May 02, 2024 | 26.10 | 26.45 | 25.45 | 26.30 | 26.30 | 20,505,682 |
Apr 30, 2024 | 26.40 | 26.75 | 25.90 | 26.20 | 26.20 | 15,281,981 |
Apr 29, 2024 | 26.50 | 26.75 | 26.05 | 26.20 | 26.20 | 12,908,105 |
Apr 26, 2024 | 26.40 | 26.80 | 26.15 | 26.15 | 26.15 | 14,529,648 |
Apr 25, 2024 | 26.20 | 26.50 | 26.00 | 26.00 | 26.00 | 10,753,399 |
Apr 24, 2024 | 26.55 | 27.10 | 26.35 | 26.55 | 26.55 | 18,280,278 |
Apr 23, 2024 | 26.55 | 26.95 | 25.70 | 26.00 | 26.00 | 21,595,846 |
Apr 22, 2024 | 27.45 | 27.80 | 26.05 | 26.05 | 26.05 | 27,090,135 |
Apr 19, 2024 | 27.80 | 27.80 | 26.35 | 27.30 | 27.30 | 38,680,782 |
Apr 18, 2024 | 28.20 | 29.15 | 27.85 | 28.00 | 28.00 | 61,616,001 |
Apr 17, 2024 | 26.70 | 28.55 | 26.70 | 28.15 | 28.15 | 52,367,052 |
Apr 16, 2024 | 27.65 | 27.95 | 26.00 | 26.40 | 26.40 | 55,436,783 |
Apr 15, 2024 | 29.20 | 29.45 | 27.90 | 28.20 | 28.20 | 90,029,695 |
Apr 12, 2024 | 26.70 | 29.35 | 26.60 | 29.20 | 29.20 | 150,798,632 |
Apr 11, 2024 | 26.40 | 26.80 | 26.05 | 26.70 | 26.70 | 16,254,300 |
Apr 10, 2024 | 27.00 | 27.35 | 26.25 | 26.30 | 26.30 | 25,854,239 |
Apr 09, 2024 | 27.30 | 27.40 | 26.30 | 26.60 | 26.60 | 33,848,428 |
Apr 08, 2024 | 26.25 | 27.15 | 26.10 | 26.70 | 26.70 | 19,764,832 |
Apr 03, 2024 | 26.10 | 26.60 | 25.95 | 26.05 | 26.05 | 13,923,101 |
Apr 02, 2024 | 27.25 | 27.30 | 26.20 | 26.35 | 26.35 | 29,471,645 |
Apr 01, 2024 | 26.85 | 27.25 | 26.70 | 26.85 | 26.85 | 27,221,864 |
Mar 29, 2024 | 27.05 | 27.50 | 26.65 | 26.70 | 26.70 | 39,570,000 |
Mar 28, 2024 | 26.90 | 27.60 | 26.55 | 26.65 | 26.65 | 44,947,757 |
Mar 27, 2024 | 26.80 | 27.20 | 26.55 | 26.65 | 26.65 | 47,671,676 |
Mar 26, 2024 | 27.30 | 27.45 | 26.00 | 26.75 | 26.75 | 58,186,401 |
Mar 25, 2024 | 27.35 | 28.15 | 26.50 | 27.55 | 27.55 | 89,262,785 |
Mar 22, 2024 | 26.80 | 27.45 | 26.20 | 27.15 | 27.15 | 68,190,294 |
Mar 21, 2024 | 26.15 | 27.10 | 26.05 | 26.30 | 26.30 | 62,091,097 |
Mar 20, 2024 | 26.40 | 26.90 | 25.65 | 25.70 | 25.70 | 46,636,835 |
Mar 19, 2024 | 25.70 | 26.85 | 25.70 | 26.15 | 26.15 | 67,935,262 |
Mar 18, 2024 | 24.25 | 26.00 | 23.85 | 25.85 | 25.85 | 50,553,585 |
Mar 15, 2024 | 24.45 | 24.95 | 24.00 | 24.00 | 24.00 | 24,052,940 |
Mar 14, 2024 | 24.85 | 25.15 | 24.10 | 24.45 | 24.45 | 30,532,805 |
Mar 13, 2024 | 25.65 | 25.80 | 24.70 | 25.10 | 25.10 | 45,729,745 |
Mar 12, 2024 | 25.65 | 27.30 | 25.20 | 25.60 | 25.60 | 104,974,573 |
Mar 11, 2024 | 25.30 | 26.50 | 24.60 | 25.90 | 25.90 | 82,358,978 |
Mar 08, 2024 | 25.55 | 26.30 | 24.10 | 24.30 | 24.30 | 80,623,906 |
Mar 07, 2024 | 27.20 | 28.00 | 25.75 | 25.80 | 25.80 | 132,071,585 |
Mar 06, 2024 | 24.05 | 26.70 | 23.90 | 26.65 | 26.65 | 149,374,495 |
Mar 05, 2024 | 24.05 | 24.85 | 22.85 | 24.30 | 24.30 | 130,231,056 |
Mar 04, 2024 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 98,927,396 |
Mar 01, 2024 | 21.60 | 22.15 | 21.45 | 21.75 | 21.75 | 40,126,406 |
Feb 29, 2024 | 20.80 | 21.35 | 20.70 | 21.30 | 21.30 | 14,802,303 |
Feb 27, 2024 | 21.30 | 21.50 | 20.55 | 20.75 | 20.75 | 15,153,090 |
Feb 26, 2024 | 21.00 | 21.45 | 20.95 | 21.15 | 21.15 | 20,233,621 |
Feb 23, 2024 | 21.30 | 21.30 | 20.65 | 20.75 | 20.75 | 17,229,560 |
Feb 22, 2024 | 20.70 | 21.45 | 20.25 | 21.25 | 21.25 | 50,923,129 |
Feb 21, 2024 | 20.80 | 21.00 | 20.55 | 20.65 | 20.65 | 11,650,284 |
Feb 20, 2024 | 20.20 | 21.00 | 20.10 | 20.95 | 20.95 | 34,415,577 |
Feb 19, 2024 | 20.35 | 20.45 | 20.10 | 20.15 | 20.15 | 9,023,569 |
Feb 16, 2024 | 19.15 | 20.65 | 19.00 | 20.60 | 20.60 | 26,774,916 |
Feb 15, 2024 | 18.60 | 19.15 | 18.40 | 19.00 | 19.00 | 7,605,462 |
Feb 05, 2024 | 18.80 | 18.80 | 18.40 | 18.55 | 18.55 | 2,838,411 |
Feb 02, 2024 | 19.10 | 19.15 | 18.80 | 18.80 | 18.80 | 2,261,608 |
Feb 01, 2024 | 19.05 | 19.20 | 18.90 | 18.95 | 18.95 | 2,132,440 |
Jan 31, 2024 | 19.00 | 19.05 | 18.90 | 19.00 | 19.00 | 1,499,483 |
Jan 30, 2024 | 19.30 | 19.35 | 19.00 | 19.00 | 19.00 | 2,273,662 |
Jan 29, 2024 | 19.20 | 19.55 | 19.15 | 19.30 | 19.30 | 2,782,981 |
Jan 26, 2024 | 19.35 | 19.35 | 19.10 | 19.20 | 19.20 | 1,512,991 |
Jan 25, 2024 | 19.50 | 19.65 | 19.20 | 19.20 | 19.20 | 2,787,843 |
Jan 24, 2024 | 19.55 | 19.65 | 19.30 | 19.35 | 19.35 | 2,840,294 |
Jan 23, 2024 | 19.15 | 19.60 | 19.15 | 19.55 | 19.55 | 3,335,526 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |