Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 22.94 | 23.27 | 22.79 | 23.22 | 23.22 | 102,345,464 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 22.87 | 22.93 | 21.31 | 22.09 | 22.09 | 189,504,984 |
Jul 24, 2024 | 24.05 | 24.09 | 22.69 | 22.87 | 22.87 | 168,623,054 |
Jul 23, 2024 | 23.44 | 25.04 | 23.44 | 24.05 | 24.05 | 385,636,773 |
Jul 22, 2024 | 24.17 | 24.29 | 23.15 | 23.44 | 23.44 | 378,104,764 |
Jul 21, 2024 | 23.93 | 24.32 | 22.98 | 24.17 | 24.17 | 153,498,540 |
Jul 20, 2024 | 23.63 | 24.21 | 23.42 | 23.93 | 23.93 | 122,549,997 |
Jul 19, 2024 | 23.02 | 23.68 | 22.60 | 23.63 | 23.63 | 145,818,104 |
Jul 18, 2024 | 22.98 | 23.44 | 22.60 | 23.02 | 23.02 | 143,155,284 |
Jul 17, 2024 | 23.58 | 23.89 | 22.93 | 22.98 | 22.98 | 166,969,627 |
Jul 16, 2024 | 23.92 | 23.97 | 22.83 | 23.58 | 23.58 | 201,651,464 |
Jul 15, 2024 | 22.58 | 23.97 | 22.55 | 23.92 | 23.92 | 163,997,450 |
Jul 14, 2024 | 22.41 | 22.72 | 22.19 | 22.58 | 22.58 | 120,578,220 |
Jul 13, 2024 | 21.47 | 22.53 | 21.46 | 22.42 | 22.42 | 147,844,922 |
Jul 12, 2024 | 20.66 | 21.73 | 20.53 | 21.47 | 21.47 | 118,074,072 |
Jul 11, 2024 | 21.00 | 21.70 | 20.61 | 20.66 | 20.66 | 125,315,853 |
Jul 10, 2024 | 20.62 | 21.19 | 20.46 | 21.00 | 21.00 | 113,474,070 |
Jul 09, 2024 | 20.40 | 20.98 | 20.31 | 20.62 | 20.62 | 128,967,917 |
Jul 08, 2024 | 19.75 | 21.09 | 18.97 | 20.40 | 20.40 | 203,991,016 |
Jul 07, 2024 | 21.20 | 21.23 | 19.67 | 19.75 | 19.75 | 131,264,097 |
Jul 06, 2024 | 20.25 | 21.29 | 20.08 | 21.21 | 21.21 | 131,894,285 |
Jul 05, 2024 | 20.77 | 20.78 | 18.23 | 20.25 | 20.25 | 372,878,714 |
Jul 04, 2024 | 22.54 | 22.60 | 20.74 | 20.78 | 20.78 | 208,511,818 |
Jul 03, 2024 | 23.25 | 23.30 | 22.31 | 22.55 | 22.55 | 228,817,003 |
Jul 02, 2024 | 23.21 | 23.41 | 22.95 | 23.25 | 23.25 | 92,175,875 |
Jul 01, 2024 | 23.66 | 24.02 | 23.18 | 23.22 | 23.22 | 110,226,001 |
Jun 30, 2024 | 23.11 | 23.83 | 22.71 | 23.67 | 23.67 | 88,703,594 |
Jun 29, 2024 | 23.36 | 23.70 | 23.09 | 23.11 | 23.11 | 75,813,364 |
Jun 28, 2024 | 24.04 | 24.39 | 23.35 | 23.36 | 23.36 | 115,583,830 |
Jun 27, 2024 | 23.67 | 24.35 | 23.13 | 24.04 | 24.04 | 115,219,630 |
Jun 26, 2024 | 23.48 | 23.94 | 23.29 | 23.67 | 23.67 | 100,541,129 |
Jun 25, 2024 | 22.99 | 23.71 | 22.90 | 23.48 | 23.48 | 118,967,394 |
Jun 24, 2024 | 22.64 | 23.01 | 22.04 | 22.99 | 22.99 | 192,471,786 |
Jun 23, 2024 | 23.37 | 23.52 | 22.58 | 22.64 | 22.64 | 94,760,566 |
Jun 22, 2024 | 23.54 | 23.62 | 23.30 | 23.37 | 23.37 | 81,628,450 |
Jun 21, 2024 | 24.05 | 24.08 | 23.19 | 23.54 | 23.54 | 145,767,984 |
Jun 20, 2024 | 23.95 | 24.77 | 23.79 | 24.05 | 24.05 | 149,369,998 |
Jun 19, 2024 | 23.06 | 24.15 | 22.93 | 23.95 | 23.95 | 150,265,966 |
Jun 18, 2024 | 24.09 | 24.10 | 21.69 | 23.07 | 23.07 | 298,128,390 |
Jun 17, 2024 | 25.44 | 25.51 | 23.53 | 24.09 | 24.09 | 193,417,356 |
Jun 16, 2024 | 25.62 | 25.63 | 25.27 | 25.44 | 25.44 | 95,740,013 |
Jun 15, 2024 | 25.13 | 25.67 | 25.00 | 25.62 | 25.62 | 107,033,878 |
Jun 14, 2024 | 25.29 | 25.65 | 24.16 | 25.13 | 25.13 | 177,831,648 |
Jun 13, 2024 | 26.11 | 26.14 | 25.13 | 25.29 | 25.29 | 148,318,615 |
Jun 12, 2024 | 25.67 | 26.70 | 25.31 | 26.11 | 26.11 | 196,151,302 |
Jun 11, 2024 | 26.61 | 26.61 | 25.17 | 25.67 | 25.67 | 247,729,693 |
Jun 10, 2024 | 26.96 | 27.04 | 26.37 | 26.61 | 26.61 | 175,532,362 |
Jun 09, 2024 | 26.85 | 27.07 | 26.76 | 26.96 | 26.96 | 142,199,898 |
Jun 08, 2024 | 27.05 | 27.17 | 26.47 | 26.85 | 26.85 | 198,339,683 |
Jun 07, 2024 | 29.06 | 29.38 | 25.66 | 27.06 | 27.06 | 350,100,519 |
Jun 06, 2024 | 29.80 | 29.80 | 28.82 | 29.06 | 29.06 | 156,748,853 |
Jun 05, 2024 | 29.74 | 30.01 | 29.25 | 29.80 | 29.80 | 187,940,824 |
Jun 04, 2024 | 28.63 | 29.96 | 28.20 | 29.74 | 29.74 | 226,692,924 |
Jun 03, 2024 | 28.93 | 29.42 | 28.57 | 28.63 | 28.63 | 199,897,147 |
Jun 02, 2024 | 29.53 | 29.77 | 28.60 | 28.93 | 28.93 | 162,376,008 |
Jun 01, 2024 | 29.62 | 29.78 | 29.43 | 29.53 | 29.53 | 122,920,723 |
May 31, 2024 | 29.81 | 30.42 | 29.14 | 29.62 | 29.62 | 215,407,237 |
May 30, 2024 | 30.42 | 30.70 | 29.23 | 29.81 | 29.81 | 247,193,481 |
May 29, 2024 | 31.39 | 31.60 | 30.17 | 30.42 | 30.42 | 258,234,413 |
May 28, 2024 | 31.94 | 31.94 | 30.65 | 31.39 | 31.39 | 318,830,374 |
May 27, 2024 | 31.72 | 32.67 | 31.63 | 31.94 | 31.94 | 334,186,291 |
May 26, 2024 | 31.67 | 32.68 | 31.49 | 31.72 | 31.72 | 330,785,772 |
May 25, 2024 | 31.60 | 32.29 | 31.33 | 31.67 | 31.67 | 295,309,659 |
May 24, 2024 | 32.39 | 33.84 | 31.03 | 31.60 | 31.60 | 605,404,264 |
May 23, 2024 | 30.39 | 34.18 | 30.38 | 32.39 | 32.39 | 1,458,497,162 |
May 22, 2024 | 31.74 | 31.82 | 29.77 | 30.39 | 30.39 | 469,072,432 |
May 21, 2024 | 32.31 | 32.79 | 30.92 | 31.74 | 31.74 | 735,159,841 |
May 20, 2024 | 27.60 | 32.92 | 27.53 | 32.31 | 32.31 | 528,257,362 |
May 19, 2024 | 28.62 | 28.87 | 27.37 | 27.60 | 27.60 | 174,019,294 |
May 18, 2024 | 28.31 | 29.11 | 28.15 | 28.62 | 28.62 | 203,576,918 |
May 17, 2024 | 27.25 | 28.73 | 26.96 | 28.31 | 28.31 | 235,679,740 |
May 16, 2024 | 27.10 | 27.51 | 26.69 | 27.25 | 27.25 | 232,683,977 |
May 15, 2024 | 25.33 | 27.16 | 25.33 | 27.10 | 27.10 | 229,858,488 |
May 14, 2024 | 26.27 | 26.41 | 25.29 | 25.33 | 25.33 | 197,644,213 |
May 13, 2024 | 26.71 | 26.93 | 25.30 | 26.27 | 26.27 | 228,965,010 |
May 12, 2024 | 26.46 | 26.90 | 26.39 | 26.71 | 26.71 | 94,506,937 |
May 11, 2024 | 26.40 | 26.78 | 26.22 | 26.46 | 26.46 | 114,437,523 |
May 10, 2024 | 27.67 | 27.80 | 26.17 | 26.40 | 26.40 | 201,724,914 |
May 09, 2024 | 27.16 | 27.81 | 26.89 | 27.67 | 27.67 | 197,018,850 |
May 08, 2024 | 27.11 | 29.25 | 26.63 | 27.16 | 27.16 | 388,061,307 |
May 07, 2024 | 27.00 | 27.82 | 26.80 | 27.11 | 27.11 | 186,522,738 |
May 06, 2024 | 27.68 | 28.96 | 27.00 | 27.00 | 27.00 | 249,983,845 |
May 05, 2024 | 26.96 | 27.85 | 26.48 | 27.68 | 27.68 | 164,557,962 |
May 04, 2024 | 26.92 | 27.48 | 26.86 | 26.96 | 26.96 | 166,307,076 |
May 03, 2024 | 25.68 | 27.35 | 25.52 | 26.92 | 26.92 | 200,281,481 |
May 02, 2024 | 25.54 | 25.91 | 24.84 | 25.68 | 25.68 | 189,463,250 |
May 01, 2024 | 25.44 | 25.61 | 24.10 | 25.54 | 25.54 | 336,291,923 |
Apr 30, 2024 | 27.58 | 28.00 | 24.89 | 25.44 | 25.44 | 292,000,384 |
Apr 29, 2024 | 27.97 | 28.47 | 26.93 | 27.58 | 27.58 | 234,656,943 |
Apr 28, 2024 | 27.81 | 29.93 | 27.71 | 27.97 | 27.97 | 318,917,738 |
Apr 27, 2024 | 27.11 | 28.17 | 26.35 | 27.81 | 27.81 | 210,355,550 |
Apr 26, 2024 | 26.46 | 27.92 | 26.00 | 27.11 | 27.11 | 200,792,499 |
Apr 25, 2024 | 26.37 | 26.92 | 25.83 | 26.46 | 26.46 | 177,920,945 |
Apr 24, 2024 | 28.15 | 28.46 | 26.14 | 26.36 | 26.36 | 227,694,797 |
Apr 23, 2024 | 28.36 | 28.50 | 27.78 | 28.15 | 28.15 | 136,558,474 |
Apr 22, 2024 | 27.45 | 28.56 | 27.39 | 28.36 | 28.36 | 182,324,362 |
Apr 21, 2024 | 27.89 | 28.31 | 27.15 | 27.45 | 27.45 | 156,320,139 |
Apr 20, 2024 | 26.09 | 28.15 | 25.86 | 27.89 | 27.89 | 206,761,681 |
Apr 19, 2024 | 26.13 | 26.55 | 24.16 | 26.09 | 26.09 | 296,809,403 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |