Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 24.30 | 24.90 | 24.30 | 24.75 | 24.75 | 17,031,309 |
Jun 06, 2024 | 24.45 | 24.75 | 24.10 | 24.15 | 24.15 | 13,237,687 |
Jun 05, 2024 | 24.40 | 24.55 | 23.90 | 24.30 | 24.30 | 19,086,558 |
Jun 04, 2024 | 24.50 | 24.65 | 24.25 | 24.25 | 24.25 | 16,820,090 |
Jun 03, 2024 | 25.25 | 25.55 | 24.70 | 24.75 | 24.75 | 24,081,911 |
May 31, 2024 | 25.45 | 26.10 | 24.65 | 24.90 | 24.90 | 287,449,511 |
May 30, 2024 | 25.55 | 25.90 | 25.40 | 25.40 | 25.40 | 21,497,294 |
May 29, 2024 | 26.35 | 26.35 | 25.80 | 25.80 | 25.80 | 19,367,056 |
May 28, 2024 | 26.00 | 26.40 | 25.60 | 26.35 | 26.35 | 31,087,619 |
May 27, 2024 | 25.60 | 26.30 | 25.60 | 25.95 | 25.95 | 30,078,196 |
May 24, 2024 | 26.10 | 26.10 | 25.35 | 25.65 | 25.65 | 31,127,007 |
May 23, 2024 | 26.40 | 26.80 | 26.10 | 26.55 | 26.55 | 37,636,279 |
May 22, 2024 | 25.50 | 26.70 | 25.50 | 26.15 | 26.15 | 34,704,618 |
May 21, 2024 | 25.45 | 25.80 | 25.30 | 25.55 | 25.55 | 12,447,749 |
May 20, 2024 | 26.20 | 26.20 | 25.25 | 25.45 | 25.45 | 24,748,683 |
May 17, 2024 | 26.70 | 26.75 | 25.65 | 25.65 | 25.65 | 42,289,862 |
May 16, 2024 | 24.90 | 26.75 | 24.90 | 26.45 | 26.45 | 80,305,216 |
May 15, 2024 | 24.55 | 24.85 | 24.30 | 24.70 | 24.70 | 25,723,103 |
May 14, 2024 | 24.60 | 25.25 | 24.55 | 24.85 | 24.85 | 21,868,689 |
May 13, 2024 | 24.35 | 24.35 | 23.90 | 24.10 | 24.10 | 15,702,219 |
May 10, 2024 | 24.75 | 24.90 | 24.15 | 24.35 | 24.35 | 14,291,457 |
May 09, 2024 | 25.05 | 25.20 | 24.70 | 24.75 | 24.75 | 15,802,244 |
May 08, 2024 | 24.75 | 25.10 | 24.35 | 24.70 | 24.70 | 19,475,895 |
May 07, 2024 | 25.20 | 25.40 | 24.60 | 24.70 | 24.70 | 25,986,672 |
May 06, 2024 | 25.70 | 25.90 | 25.05 | 25.20 | 25.20 | 45,341,620 |
May 03, 2024 | 24.20 | 25.90 | 24.20 | 25.35 | 25.35 | 95,349,323 |
May 02, 2024 | 22.90 | 23.80 | 22.85 | 23.60 | 23.60 | 31,425,468 |
Apr 30, 2024 | 23.20 | 23.50 | 22.80 | 22.85 | 22.85 | 19,827,717 |
Apr 29, 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 28,568,825 |
Apr 26, 2024 | 22.10 | 22.50 | 22.10 | 22.15 | 22.15 | 29,529,718 |
Apr 25, 2024 | 22.45 | 22.45 | 21.90 | 21.95 | 21.95 | 20,644,828 |
Apr 24, 2024 | 22.10 | 22.80 | 22.05 | 22.60 | 22.60 | 27,038,165 |
Apr 23, 2024 | 21.90 | 22.10 | 21.70 | 21.85 | 21.85 | 21,483,352 |
Apr 22, 2024 | 22.20 | 22.45 | 21.70 | 21.70 | 21.70 | 27,930,574 |
Apr 19, 2024 | 22.75 | 23.00 | 21.85 | 22.20 | 22.20 | 43,065,964 |
Apr 18, 2024 | 23.55 | 23.60 | 23.00 | 23.05 | 23.05 | 35,224,381 |
Apr 17, 2024 | 24.15 | 24.20 | 23.50 | 23.65 | 23.65 | 34,528,951 |
Apr 16, 2024 | 24.80 | 24.85 | 24.00 | 24.15 | 24.15 | 26,469,764 |
Apr 15, 2024 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 17,610,935 |
Apr 12, 2024 | 25.40 | 25.45 | 25.20 | 25.20 | 25.20 | 12,817,721 |
Apr 11, 2024 | 25.85 | 25.90 | 25.40 | 25.40 | 25.40 | 12,553,449 |
Apr 10, 2024 | 25.80 | 26.40 | 25.70 | 25.95 | 25.95 | 19,681,833 |
Apr 09, 2024 | 25.50 | 25.95 | 25.40 | 25.60 | 25.60 | 11,974,902 |
Apr 08, 2024 | 25.30 | 25.35 | 25.10 | 25.20 | 25.20 | 13,988,511 |
Apr 03, 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 12,000,107 |
Apr 02, 2024 | 26.05 | 26.10 | 25.80 | 25.90 | 25.90 | 7,932,236 |
Apr 01, 2024 | 25.95 | 26.30 | 25.75 | 25.95 | 25.95 | 10,018,332 |
Mar 29, 2024 | 25.95 | 26.00 | 25.65 | 25.70 | 25.70 | 6,383,000 |
Mar 28, 2024 | 25.70 | 26.00 | 25.05 | 25.90 | 25.90 | 29,214,836 |
Mar 27, 2024 | 26.05 | 26.10 | 25.55 | 25.70 | 25.70 | 21,846,216 |
Mar 26, 2024 | 26.40 | 26.50 | 26.05 | 26.05 | 26.05 | 16,840,882 |
Mar 25, 2024 | 26.55 | 26.60 | 26.35 | 26.35 | 26.35 | 10,800,610 |
Mar 22, 2024 | 26.75 | 26.85 | 26.60 | 26.60 | 26.60 | 9,349,769 |
Mar 21, 2024 | 26.80 | 27.10 | 26.70 | 26.75 | 26.75 | 11,865,134 |
Mar 20, 2024 | 26.95 | 27.20 | 26.55 | 26.60 | 26.60 | 12,189,442 |
Mar 19, 2024 | 26.80 | 27.15 | 26.65 | 26.95 | 26.95 | 11,629,325 |
Mar 18, 2024 | 26.40 | 26.90 | 26.40 | 26.80 | 26.80 | 9,932,427 |
Mar 15, 2024 | 26.65 | 26.70 | 26.30 | 26.30 | 26.30 | 22,157,552 |
Mar 14, 2024 | 26.65 | 26.90 | 26.60 | 26.60 | 26.60 | 10,758,493 |
Mar 13, 2024 | 27.20 | 27.50 | 26.60 | 26.60 | 26.60 | 19,019,248 |
Mar 12, 2024 | 26.95 | 27.15 | 26.80 | 27.15 | 27.15 | 11,924,343 |
Mar 11, 2024 | 27.05 | 27.30 | 26.85 | 26.95 | 26.95 | 10,402,680 |
Mar 08, 2024 | 26.65 | 27.30 | 26.65 | 26.95 | 26.95 | 31,974,916 |
Mar 07, 2024 | 26.95 | 27.05 | 26.60 | 26.60 | 26.60 | 14,939,302 |
Mar 06, 2024 | 27.10 | 27.25 | 26.80 | 26.80 | 26.80 | 12,756,648 |
Mar 05, 2024 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | 33,388,369 |
Mar 04, 2024 | 26.95 | 27.05 | 26.60 | 26.90 | 26.90 | 16,092,144 |
Mar 01, 2024 | 27.25 | 27.40 | 26.90 | 26.90 | 26.90 | 17,115,173 |
Feb 29, 2024 | 26.60 | 27.60 | 26.25 | 27.60 | 27.60 | 25,815,865 |
Feb 27, 2024 | 26.75 | 27.20 | 26.50 | 26.60 | 26.60 | 16,934,524 |
Feb 26, 2024 | 26.70 | 26.90 | 26.65 | 26.70 | 26.70 | 10,761,148 |
Feb 23, 2024 | 27.05 | 27.20 | 26.75 | 26.75 | 26.75 | 13,711,473 |
Feb 22, 2024 | 27.15 | 27.35 | 27.05 | 27.10 | 27.10 | 12,416,520 |
Feb 21, 2024 | 27.30 | 27.35 | 27.10 | 27.15 | 27.15 | 8,331,697 |
Feb 20, 2024 | 27.85 | 27.85 | 27.35 | 27.45 | 27.45 | 9,247,254 |
Feb 19, 2024 | 27.45 | 27.80 | 27.45 | 27.75 | 27.75 | 10,641,718 |
Feb 16, 2024 | 27.00 | 27.60 | 27.00 | 27.30 | 27.30 | 12,668,919 |
Feb 15, 2024 | 27.00 | 27.25 | 26.70 | 26.90 | 26.90 | 14,368,434 |
Feb 05, 2024 | 26.65 | 26.95 | 26.55 | 26.80 | 26.80 | 11,947,964 |
Feb 02, 2024 | 27.20 | 27.35 | 26.70 | 26.70 | 26.70 | 20,730,271 |
Feb 01, 2024 | 27.10 | 27.10 | 26.85 | 27.10 | 27.10 | 11,654,209 |
Jan 31, 2024 | 27.05 | 27.25 | 26.90 | 27.00 | 27.00 | 15,756,690 |
Jan 30, 2024 | 27.85 | 27.85 | 27.05 | 27.05 | 27.05 | 17,650,537 |
Jan 29, 2024 | 28.05 | 28.05 | 27.65 | 27.70 | 27.70 | 9,089,558 |
Jan 26, 2024 | 27.90 | 27.95 | 27.55 | 27.95 | 27.95 | 13,922,070 |
Jan 25, 2024 | 28.20 | 28.40 | 27.90 | 28.05 | 28.05 | 12,549,502 |
Jan 24, 2024 | 28.00 | 28.50 | 27.80 | 27.90 | 27.90 | 15,505,272 |
Jan 23, 2024 | 27.55 | 27.90 | 27.50 | 27.85 | 27.85 | 13,084,792 |
Jan 22, 2024 | 27.50 | 27.80 | 27.15 | 27.45 | 27.45 | 21,777,574 |
Jan 19, 2024 | 27.30 | 27.80 | 27.20 | 27.25 | 27.25 | 18,391,477 |
Jan 18, 2024 | 27.60 | 27.75 | 27.10 | 27.20 | 27.20 | 17,022,346 |
Jan 17, 2024 | 28.35 | 28.35 | 27.50 | 27.55 | 27.55 | 30,393,666 |
Jan 16, 2024 | 28.80 | 28.80 | 28.30 | 28.45 | 28.45 | 18,411,755 |
Jan 15, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jan 12, 2024 | 29.10 | 29.35 | 28.80 | 28.95 | 28.95 | 17,225,966 |
Jan 11, 2024 | 29.10 | 29.20 | 28.75 | 28.90 | 28.90 | 15,419,234 |
Jan 10, 2024 | 29.50 | 29.65 | 29.00 | 29.05 | 29.05 | 18,874,592 |
Jan 09, 2024 | 30.10 | 30.35 | 29.40 | 29.45 | 29.45 | 25,905,024 |
Jan 08, 2024 | 31.00 | 31.15 | 29.90 | 29.90 | 29.90 | 65,741,273 |
Jan 05, 2024 | 29.40 | 31.05 | 29.10 | 30.85 | 30.85 | 130,270,777 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |