Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 31.18 | 31.99 | 30.83 | 31.71 | 31.71 | 10,938,016 |
Jun 20, 2024 | 32.03 | 33.17 | 31.74 | 32.13 | 32.13 | 26,407,308 |
Jun 19, 2024 | 32.39 | 32.72 | 31.50 | 32.17 | 32.17 | 24,147,060 |
Jun 18, 2024 | 32.28 | 32.70 | 31.66 | 32.07 | 32.07 | 24,065,900 |
Jun 17, 2024 | 30.20 | 33.42 | 30.10 | 32.40 | 32.40 | 36,012,475 |
Jun 14, 2024 | 29.70 | 30.54 | 29.11 | 30.38 | 30.38 | 23,222,041 |
Jun 14, 2024 | 0.21864 Dividend | |||||
Jun 14, 2024 | 1.4:1 Stock Split | |||||
Jun 13, 2024 | 29.93 | 31.34 | 29.91 | 29.99 | 29.77 | 39,953,352 |
Jun 12, 2024 | 28.82 | 30.21 | 28.56 | 29.93 | 29.71 | 31,523,395 |
Jun 11, 2024 | 27.54 | 29.14 | 27.52 | 29.00 | 28.79 | 28,802,208 |
Jun 07, 2024 | 27.57 | 28.21 | 27.04 | 27.62 | 27.42 | 19,505,897 |
Jun 06, 2024 | 28.57 | 28.93 | 27.21 | 27.29 | 27.09 | 25,418,934 |
Jun 05, 2024 | 26.86 | 27.85 | 26.84 | 27.31 | 27.12 | 14,594,792 |
Jun 04, 2024 | 26.65 | 27.18 | 26.21 | 27.09 | 26.90 | 12,645,676 |
Jun 03, 2024 | 27.00 | 27.25 | 26.23 | 26.79 | 26.59 | 15,058,099 |
May 31, 2024 | 27.14 | 27.79 | 27.14 | 27.45 | 27.25 | 14,102,804 |
May 30, 2024 | 26.33 | 27.50 | 26.16 | 27.30 | 27.10 | 16,950,378 |
May 29, 2024 | 26.25 | 26.96 | 26.15 | 26.54 | 26.35 | 11,879,478 |
May 28, 2024 | 26.07 | 27.32 | 25.99 | 26.29 | 26.09 | 16,608,839 |
May 27, 2024 | 25.57 | 26.16 | 24.79 | 26.14 | 25.95 | 12,834,577 |
May 24, 2024 | 26.50 | 26.76 | 25.25 | 25.43 | 25.24 | 15,540,862 |
May 23, 2024 | 27.61 | 27.80 | 26.47 | 26.50 | 26.31 | 12,415,536 |
May 22, 2024 | 26.94 | 27.56 | 26.89 | 27.56 | 27.36 | 9,753,023 |
May 21, 2024 | 27.29 | 27.36 | 26.84 | 26.92 | 26.73 | 7,017,974 |
May 20, 2024 | 27.29 | 27.57 | 27.11 | 27.41 | 27.21 | 8,771,560 |
May 17, 2024 | 26.91 | 27.29 | 26.70 | 27.29 | 27.09 | 7,818,931 |
May 16, 2024 | 27.36 | 27.45 | 26.91 | 27.01 | 26.81 | 8,950,394 |
May 15, 2024 | 27.25 | 27.89 | 27.01 | 27.21 | 27.01 | 8,140,518 |
May 14, 2024 | 27.78 | 28.16 | 27.29 | 27.41 | 27.21 | 9,949,328 |
May 13, 2024 | 27.92 | 28.13 | 27.44 | 27.74 | 27.54 | 11,469,407 |
May 10, 2024 | 28.93 | 29.24 | 28.16 | 28.27 | 28.07 | 18,087,574 |
May 09, 2024 | 26.85 | 29.29 | 26.84 | 29.09 | 28.87 | 27,615,140 |
May 08, 2024 | 27.70 | 27.84 | 26.77 | 26.85 | 26.65 | 9,785,587 |
May 07, 2024 | 27.38 | 27.86 | 27.26 | 27.69 | 27.49 | 9,935,555 |
May 06, 2024 | 27.73 | 27.79 | 27.23 | 27.46 | 27.26 | 11,245,050 |
Apr 30, 2024 | 28.00 | 28.21 | 27.08 | 27.12 | 26.92 | 13,104,618 |
Apr 29, 2024 | 26.36 | 27.24 | 26.26 | 27.19 | 26.99 | 11,794,612 |
Apr 26, 2024 | 25.94 | 26.58 | 25.94 | 26.26 | 26.07 | 11,152,514 |
Apr 25, 2024 | 25.25 | 27.05 | 25.01 | 26.19 | 26.00 | 13,837,693 |
Apr 24, 2024 | 24.51 | 25.26 | 24.49 | 25.17 | 24.99 | 7,077,330 |
Apr 23, 2024 | 24.49 | 24.86 | 24.11 | 24.44 | 24.26 | 6,026,034 |
Apr 22, 2024 | 24.56 | 24.81 | 23.94 | 24.47 | 24.29 | 6,977,334 |
Apr 19, 2024 | 25.42 | 25.79 | 24.81 | 24.84 | 24.65 | 8,601,164 |
Apr 18, 2024 | 25.79 | 26.26 | 25.01 | 25.81 | 25.63 | 8,789,793 |
Apr 17, 2024 | 25.73 | 26.16 | 25.46 | 26.09 | 25.90 | 10,006,138 |
Apr 16, 2024 | 25.57 | 26.34 | 24.64 | 25.34 | 25.16 | 12,258,583 |
Apr 15, 2024 | 25.49 | 27.34 | 25.38 | 26.01 | 25.82 | 14,024,557 |
Apr 12, 2024 | 25.29 | 25.94 | 25.11 | 25.37 | 25.19 | 6,700,149 |
Apr 11, 2024 | 25.37 | 26.01 | 25.14 | 25.19 | 25.00 | 7,637,345 |
Apr 10, 2024 | 26.79 | 26.89 | 25.46 | 25.64 | 25.45 | 10,080,197 |
Apr 09, 2024 | 26.79 | 27.36 | 26.62 | 26.95 | 26.75 | 6,660,246 |
Apr 08, 2024 | 28.06 | 28.11 | 26.86 | 26.86 | 26.66 | 10,733,034 |
Apr 03, 2024 | 27.76 | 28.13 | 27.23 | 27.83 | 27.63 | 11,049,374 |
Apr 02, 2024 | 27.84 | 27.96 | 27.09 | 27.57 | 27.37 | 9,682,695 |
Apr 01, 2024 | 26.94 | 27.77 | 26.86 | 27.77 | 27.57 | 12,443,496 |
Mar 29, 2024 | 27.08 | 27.46 | 26.54 | 27.06 | 26.86 | 7,570,998 |
Mar 28, 2024 | 26.71 | 27.86 | 26.08 | 27.44 | 27.24 | 21,330,776 |
Mar 27, 2024 | 26.36 | 28.05 | 26.21 | 27.26 | 27.07 | 30,487,066 |
Mar 26, 2024 | 25.47 | 26.97 | 25.44 | 26.56 | 26.37 | 19,744,404 |
Mar 25, 2024 | 26.75 | 27.00 | 25.50 | 25.54 | 25.35 | 15,264,963 |
Mar 22, 2024 | 27.83 | 28.04 | 26.89 | 26.91 | 26.71 | 14,516,930 |
Mar 21, 2024 | 28.40 | 28.55 | 27.57 | 27.68 | 27.48 | 16,587,797 |
Mar 20, 2024 | 27.71 | 28.64 | 27.14 | 28.43 | 28.22 | 22,819,581 |
Mar 19, 2024 | 28.46 | 28.54 | 27.70 | 27.71 | 27.51 | 24,478,018 |
Mar 18, 2024 | 27.11 | 29.06 | 27.11 | 29.04 | 28.82 | 34,436,360 |
Mar 15, 2024 | 27.76 | 28.11 | 26.36 | 27.09 | 26.89 | 26,827,896 |
Mar 14, 2024 | 28.09 | 28.93 | 27.06 | 27.85 | 27.65 | 40,454,398 |
Mar 13, 2024 | 27.16 | 28.66 | 27.15 | 28.66 | 28.46 | 30,382,878 |
Mar 12, 2024 | 24.99 | 26.64 | 24.64 | 26.06 | 25.87 | 20,211,662 |
Mar 11, 2024 | 23.86 | 24.82 | 23.71 | 24.80 | 24.62 | 10,112,585 |
Mar 08, 2024 | 23.61 | 24.16 | 23.46 | 24.04 | 23.87 | 9,074,049 |
Mar 07, 2024 | 24.08 | 24.76 | 23.59 | 23.60 | 23.43 | 9,586,081 |
Mar 06, 2024 | 24.24 | 24.53 | 23.58 | 24.08 | 23.90 | 10,774,372 |
Mar 05, 2024 | 24.54 | 25.09 | 24.15 | 24.32 | 24.14 | 10,479,522 |
Mar 04, 2024 | 24.78 | 25.16 | 24.39 | 24.74 | 24.56 | 12,011,742 |
Mar 01, 2024 | 24.20 | 25.01 | 24.12 | 24.94 | 24.76 | 15,001,806 |
Feb 29, 2024 | 23.03 | 24.29 | 22.90 | 24.25 | 24.07 | 14,349,038 |
Feb 28, 2024 | 24.93 | 25.50 | 23.07 | 23.09 | 22.92 | 21,566,116 |
Feb 27, 2024 | 23.21 | 24.99 | 22.98 | 24.88 | 24.70 | 20,255,639 |
Feb 26, 2024 | 22.85 | 23.51 | 22.71 | 23.29 | 23.12 | 13,891,264 |
Feb 23, 2024 | 22.86 | 22.94 | 22.53 | 22.84 | 22.67 | 12,617,508 |
Feb 22, 2024 | 22.36 | 22.81 | 22.07 | 22.74 | 22.57 | 13,416,466 |
Feb 21, 2024 | 22.01 | 23.15 | 21.86 | 22.29 | 22.13 | 16,818,195 |
Feb 20, 2024 | 21.79 | 22.60 | 21.25 | 22.51 | 22.35 | 14,012,167 |
Feb 19, 2024 | 22.04 | 22.48 | 21.53 | 22.01 | 21.85 | 14,050,128 |
Feb 08, 2024 | 21.36 | 22.61 | 21.36 | 21.86 | 21.70 | 14,743,687 |
Feb 07, 2024 | 20.54 | 21.69 | 20.36 | 21.29 | 21.13 | 15,835,246 |
Feb 06, 2024 | 18.91 | 20.94 | 18.36 | 20.56 | 20.41 | 16,314,933 |
Feb 05, 2024 | 20.57 | 20.62 | 18.79 | 19.16 | 19.02 | 17,295,063 |
Feb 02, 2024 | 21.99 | 22.35 | 19.93 | 20.87 | 20.72 | 17,381,812 |
Feb 01, 2024 | 21.40 | 22.79 | 21.20 | 22.09 | 21.93 | 14,271,695 |
Jan 31, 2024 | 21.79 | 23.11 | 21.16 | 21.50 | 21.34 | 15,589,362 |
Jan 30, 2024 | 24.29 | 24.29 | 22.73 | 22.73 | 22.56 | 21,296,244 |
Jan 29, 2024 | 27.84 | 28.29 | 25.25 | 25.25 | 25.07 | 27,282,971 |
Jan 26, 2024 | 29.14 | 29.40 | 27.71 | 28.06 | 27.85 | 23,053,653 |
Jan 25, 2024 | 28.93 | 29.91 | 28.62 | 29.56 | 29.35 | 25,932,246 |
Jan 24, 2024 | 28.57 | 29.59 | 27.68 | 29.41 | 29.19 | 29,766,569 |
Jan 23, 2024 | 26.66 | 29.43 | 26.39 | 28.76 | 28.55 | 34,274,963 |
Jan 22, 2024 | 28.01 | 28.39 | 26.29 | 26.75 | 26.56 | 16,518,094 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |