Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 29.15 | 29.29 | 28.68 | 29.05 | 29.05 | 48,979,129 |
Jun 13, 2024 | 29.20 | 29.90 | 29.05 | 29.12 | 29.12 | 62,291,355 |
Jun 12, 2024 | 28.67 | 30.30 | 28.67 | 28.84 | 28.84 | 89,341,382 |
Jun 11, 2024 | 27.88 | 28.75 | 27.76 | 28.63 | 28.63 | 53,878,194 |
Jun 07, 2024 | 27.85 | 28.24 | 27.43 | 27.75 | 27.75 | 46,276,244 |
Jun 06, 2024 | 27.40 | 28.18 | 27.40 | 27.95 | 27.95 | 65,473,529 |
Jun 05, 2024 | 26.75 | 27.76 | 26.70 | 27.22 | 27.22 | 49,591,444 |
Jun 04, 2024 | 26.95 | 26.95 | 26.41 | 26.85 | 26.85 | 34,899,344 |
Jun 03, 2024 | 25.98 | 26.98 | 25.98 | 26.84 | 26.84 | 58,122,735 |
May 31, 2024 | 26.00 | 26.30 | 25.75 | 25.97 | 25.97 | 30,881,281 |
May 30, 2024 | 25.00 | 26.22 | 24.83 | 26.08 | 26.08 | 50,364,897 |
May 29, 2024 | 25.10 | 25.37 | 24.96 | 25.21 | 25.21 | 22,817,121 |
May 28, 2024 | 25.28 | 26.18 | 25.07 | 25.15 | 25.15 | 40,992,614 |
May 27, 2024 | 24.50 | 25.16 | 24.01 | 25.13 | 25.13 | 31,274,579 |
May 24, 2024 | 25.07 | 25.49 | 24.48 | 24.53 | 24.53 | 25,293,568 |
May 23, 2024 | 26.06 | 26.06 | 25.37 | 25.39 | 25.39 | 21,560,893 |
May 22, 2024 | 25.91 | 26.10 | 25.67 | 26.03 | 26.03 | 19,531,367 |
May 21, 2024 | 26.00 | 26.10 | 25.80 | 25.90 | 25.90 | 12,143,053 |
May 20, 2024 | 26.40 | 26.49 | 25.92 | 26.11 | 26.11 | 20,681,388 |
May 17, 2024 | 25.77 | 25.97 | 25.38 | 25.97 | 25.97 | 19,137,550 |
May 16, 2024 | 26.30 | 26.40 | 25.80 | 25.84 | 25.84 | 26,396,400 |
May 15, 2024 | 25.90 | 26.89 | 25.64 | 26.21 | 26.21 | 33,783,850 |
May 14, 2024 | 25.94 | 26.43 | 25.89 | 25.95 | 25.95 | 18,011,711 |
May 13, 2024 | 25.98 | 26.18 | 25.56 | 25.90 | 25.90 | 19,476,962 |
May 10, 2024 | 26.75 | 26.96 | 26.15 | 26.23 | 26.23 | 26,035,281 |
May 09, 2024 | 26.18 | 26.74 | 26.11 | 26.67 | 26.67 | 20,653,078 |
May 08, 2024 | 26.66 | 26.87 | 26.13 | 26.20 | 26.20 | 21,481,762 |
May 07, 2024 | 26.62 | 26.84 | 26.30 | 26.67 | 26.67 | 28,693,769 |
May 06, 2024 | 26.20 | 26.76 | 26.19 | 26.68 | 26.68 | 36,257,230 |
Apr 30, 2024 | 26.25 | 26.27 | 25.64 | 25.77 | 25.77 | 25,777,502 |
Apr 29, 2024 | 25.31 | 26.25 | 25.20 | 26.20 | 26.20 | 38,588,237 |
Apr 26, 2024 | 24.15 | 25.35 | 24.13 | 25.17 | 25.17 | 36,348,795 |
Apr 25, 2024 | 23.70 | 24.66 | 23.29 | 24.31 | 24.31 | 36,578,124 |
Apr 24, 2024 | 23.68 | 24.38 | 23.57 | 24.38 | 24.38 | 31,266,390 |
Apr 23, 2024 | 24.15 | 24.48 | 23.39 | 23.52 | 23.52 | 28,191,859 |
Apr 22, 2024 | 24.00 | 24.41 | 23.69 | 24.06 | 24.06 | 28,116,020 |
Apr 19, 2024 | 25.28 | 25.36 | 24.36 | 24.54 | 24.54 | 33,974,875 |
Apr 18, 2024 | 25.34 | 25.92 | 25.09 | 25.55 | 25.55 | 24,053,637 |
Apr 17, 2024 | 24.82 | 25.63 | 24.82 | 25.59 | 25.59 | 26,763,846 |
Apr 16, 2024 | 25.40 | 25.55 | 24.70 | 24.71 | 24.71 | 28,588,750 |
Apr 15, 2024 | 25.48 | 26.05 | 25.21 | 25.74 | 25.74 | 31,067,843 |
Apr 12, 2024 | 25.42 | 25.88 | 25.42 | 25.53 | 25.53 | 23,272,995 |
Apr 11, 2024 | 25.01 | 25.79 | 25.01 | 25.39 | 25.39 | 29,690,847 |
Apr 10, 2024 | 26.11 | 26.12 | 25.06 | 25.17 | 25.17 | 31,428,918 |
Apr 09, 2024 | 25.91 | 26.30 | 25.67 | 26.21 | 26.21 | 24,724,518 |
Apr 08, 2024 | 27.01 | 27.10 | 26.07 | 26.08 | 26.08 | 35,619,357 |
Apr 03, 2024 | 27.18 | 27.69 | 27.02 | 27.18 | 27.18 | 33,954,170 |
Apr 02, 2024 | 27.86 | 27.87 | 27.01 | 27.10 | 27.10 | 50,767,277 |
Apr 01, 2024 | 28.00 | 28.59 | 27.35 | 28.12 | 28.12 | 57,730,811 |
Mar 29, 2024 | 28.61 | 28.65 | 28.00 | 28.13 | 28.13 | 34,638,026 |
Mar 28, 2024 | 28.19 | 30.00 | 27.11 | 29.03 | 29.03 | 97,660,197 |
Mar 27, 2024 | 31.08 | 31.08 | 28.99 | 29.11 | 29.11 | 155,192,574 |
Mar 26, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 25, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 22, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 21, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 20, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Mar 19, 2024 | 28.75 | 28.93 | 28.25 | 28.25 | 28.25 | 23,735,962 |
Mar 18, 2024 | 28.28 | 28.74 | 28.08 | 28.74 | 28.74 | 31,391,198 |
Mar 15, 2024 | 27.94 | 28.01 | 27.42 | 27.97 | 27.97 | 22,144,563 |
Mar 14, 2024 | 28.10 | 28.50 | 27.69 | 27.96 | 27.96 | 32,323,379 |
Mar 13, 2024 | 28.92 | 29.00 | 28.42 | 28.58 | 28.58 | 32,004,850 |
Mar 12, 2024 | 28.55 | 29.62 | 28.38 | 28.78 | 28.78 | 49,121,232 |
Mar 11, 2024 | 28.13 | 28.70 | 27.90 | 28.66 | 28.66 | 49,158,932 |
Mar 08, 2024 | 27.56 | 29.12 | 27.38 | 28.99 | 28.99 | 77,963,216 |
Mar 07, 2024 | 28.95 | 29.10 | 27.32 | 27.54 | 27.54 | 81,709,002 |
Mar 06, 2024 | 30.45 | 30.45 | 28.68 | 28.88 | 28.88 | 109,948,493 |
Mar 05, 2024 | 30.68 | 30.68 | 30.07 | 30.68 | 30.68 | 69,420,299 |
Mar 04, 2024 | 26.82 | 28.49 | 26.82 | 27.89 | 27.89 | 54,649,779 |
Mar 01, 2024 | 26.29 | 26.95 | 26.16 | 26.69 | 26.69 | 33,344,786 |
Feb 29, 2024 | 25.02 | 26.21 | 24.98 | 26.16 | 26.16 | 26,071,647 |
Feb 28, 2024 | 26.10 | 26.50 | 25.09 | 25.10 | 25.10 | 30,445,863 |
Feb 27, 2024 | 24.97 | 26.10 | 24.83 | 26.09 | 26.09 | 30,836,642 |
Feb 26, 2024 | 25.01 | 25.43 | 24.88 | 25.08 | 25.08 | 18,641,594 |
Feb 23, 2024 | 25.30 | 25.33 | 24.80 | 25.13 | 25.13 | 18,196,568 |
Feb 22, 2024 | 24.32 | 25.10 | 24.32 | 24.99 | 24.99 | 31,222,631 |
Feb 21, 2024 | 23.86 | 24.72 | 23.66 | 24.32 | 24.32 | 25,343,576 |
Feb 20, 2024 | 24.23 | 24.26 | 23.75 | 24.13 | 24.13 | 24,871,962 |
Feb 19, 2024 | 24.45 | 24.50 | 23.75 | 24.48 | 24.48 | 25,579,473 |
Feb 08, 2024 | 23.68 | 24.66 | 23.61 | 23.98 | 23.98 | 24,949,117 |
Feb 07, 2024 | 22.75 | 23.72 | 22.46 | 23.50 | 23.50 | 30,097,995 |
Feb 06, 2024 | 20.80 | 22.75 | 20.63 | 22.68 | 22.68 | 30,017,778 |
Feb 05, 2024 | 21.55 | 21.73 | 19.95 | 20.96 | 20.96 | 39,428,187 |
Feb 02, 2024 | 22.81 | 23.03 | 21.00 | 21.78 | 21.78 | 28,956,629 |
Feb 01, 2024 | 22.32 | 23.30 | 22.30 | 22.67 | 22.67 | 21,220,211 |
Jan 31, 2024 | 23.25 | 23.51 | 22.40 | 22.48 | 22.48 | 23,775,162 |
Jan 30, 2024 | 23.82 | 24.04 | 23.36 | 23.40 | 23.40 | 17,128,894 |
Jan 29, 2024 | 24.63 | 24.92 | 23.75 | 23.94 | 23.94 | 23,040,534 |
Jan 26, 2024 | 25.51 | 25.54 | 24.40 | 24.62 | 24.62 | 35,976,644 |
Jan 25, 2024 | 24.40 | 25.75 | 24.10 | 25.72 | 25.72 | 28,725,283 |
Jan 24, 2024 | 25.10 | 25.22 | 23.58 | 24.51 | 24.51 | 42,082,621 |
Jan 23, 2024 | 25.23 | 25.75 | 24.96 | 25.44 | 25.44 | 20,062,657 |
Jan 22, 2024 | 26.14 | 26.29 | 25.22 | 25.55 | 25.55 | 23,251,345 |
Jan 19, 2024 | 25.58 | 26.62 | 25.57 | 26.14 | 26.14 | 29,266,447 |
Jan 18, 2024 | 24.91 | 25.55 | 24.22 | 25.49 | 25.49 | 28,435,479 |
Jan 17, 2024 | 25.97 | 26.08 | 25.03 | 25.03 | 25.03 | 15,506,726 |
Jan 16, 2024 | 26.00 | 26.16 | 25.53 | 25.95 | 25.95 | 13,836,356 |
Jan 15, 2024 | 25.47 | 26.46 | 25.40 | 26.13 | 26.13 | 19,916,189 |
Jan 12, 2024 | 25.98 | 26.00 | 25.70 | 25.72 | 25.72 | 14,440,485 |
Jan 11, 2024 | 25.61 | 26.17 | 25.37 | 26.00 | 26.00 | 16,807,071 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |