Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 34.32 | 34.54 | 33.44 | 33.58 | 33.58 | 122,847,720 |
Jun 24, 2024 | 34.10 | 34.44 | 33.86 | 34.22 | 34.22 | 98,482,785 |
Jun 21, 2024 | 33.44 | 34.40 | 33.34 | 34.06 | 34.06 | 145,648,531 |
Jun 20, 2024 | 33.02 | 33.48 | 32.70 | 33.44 | 33.44 | 90,445,564 |
Jun 14, 2024 | 33.50 | 33.70 | 32.48 | 32.58 | 32.58 | 96,075,882 |
Jun 13, 2024 | 33.34 | 33.82 | 32.86 | 32.96 | 32.96 | 94,451,482 |
Jun 12, 2024 | 33.10 | 33.68 | 32.80 | 32.88 | 32.88 | 113,976,424 |
Jun 11, 2024 | 31.60 | 33.46 | 31.54 | 33.18 | 33.18 | 136,427,504 |
Jun 10, 2024 | 31.42 | 31.86 | 30.94 | 31.74 | 31.74 | 75,018,044 |
Jun 07, 2024 | 32.26 | 32.40 | 31.08 | 31.44 | 31.44 | 79,570,691 |
Jun 06, 2024 | 32.08 | 32.56 | 31.76 | 32.06 | 32.06 | 72,313,728 |
Jun 05, 2024 | 31.62 | 32.30 | 31.22 | 31.98 | 31.98 | 144,523,195 |
Jun 04, 2024 | 32.88 | 33.16 | 31.34 | 31.40 | 31.40 | 137,606,373 |
Jun 03, 2024 | 32.42 | 33.12 | 31.68 | 32.88 | 32.88 | 153,238,592 |
May 31, 2024 | 34.28 | 35.22 | 32.32 | 32.32 | 32.32 | 323,107,325 |
May 30, 2024 | 34.52 | 34.92 | 33.94 | 34.22 | 34.22 | 124,288,726 |
May 29, 2024 | 35.18 | 35.40 | 34.32 | 34.42 | 34.42 | 118,816,306 |
May 28, 2024 | 34.62 | 35.46 | 34.60 | 35.08 | 35.08 | 148,370,477 |
May 27, 2024 | 35.40 | 35.72 | 34.24 | 34.50 | 34.50 | 159,796,359 |
May 24, 2024 | 36.10 | 36.58 | 35.16 | 35.30 | 35.30 | 216,088,043 |
May 23, 2024 | 37.82 | 38.28 | 36.02 | 36.02 | 36.02 | 239,113,602 |
May 22, 2024 | 38.50 | 39.46 | 36.86 | 37.78 | 37.78 | 344,266,980 |
May 21, 2024 | 34.54 | 37.96 | 34.46 | 37.96 | 37.96 | 313,485,965 |
May 20, 2024 | 33.86 | 34.78 | 33.78 | 34.52 | 34.52 | 140,009,832 |
May 17, 2024 | 32.70 | 34.14 | 32.50 | 33.90 | 33.90 | 172,195,989 |
May 16, 2024 | 32.00 | 32.74 | 31.86 | 32.52 | 32.52 | 152,206,916 |
May 15, 2024 | 31.72 | 32.18 | 31.28 | 31.98 | 31.98 | 118,057,962 |
May 14, 2024 | 31.30 | 31.86 | 30.90 | 31.86 | 31.86 | 144,364,312 |
May 13, 2024 | 31.16 | 31.40 | 30.44 | 30.68 | 30.68 | 101,838,604 |
May 10, 2024 | 31.86 | 32.40 | 30.96 | 31.02 | 31.02 | 146,289,169 |
May 09, 2024 | 31.78 | 32.28 | 31.56 | 31.86 | 31.86 | 139,834,385 |
May 08, 2024 | 31.82 | 32.08 | 31.38 | 31.54 | 31.54 | 117,683,796 |
May 07, 2024 | 30.92 | 31.92 | 30.66 | 31.72 | 31.72 | 187,486,434 |
May 06, 2024 | 31.00 | 31.40 | 30.82 | 30.82 | 30.82 | 121,137,066 |
May 03, 2024 | 31.42 | 31.56 | 30.82 | 30.96 | 30.96 | 137,187,409 |
May 02, 2024 | 31.92 | 32.18 | 30.94 | 31.22 | 31.22 | 178,878,761 |
Apr 30, 2024 | 31.90 | 32.76 | 31.72 | 32.28 | 32.28 | 146,533,100 |
Apr 29, 2024 | 31.54 | 32.16 | 31.40 | 31.92 | 31.92 | 138,200,463 |
Apr 26, 2024 | 30.08 | 31.42 | 30.06 | 31.24 | 31.24 | 134,129,973 |
Apr 25, 2024 | 31.24 | 31.38 | 29.82 | 29.94 | 29.94 | 105,404,240 |
Apr 24, 2024 | 30.80 | 31.42 | 30.78 | 31.18 | 31.18 | 120,942,359 |
Apr 22, 2024 | 32.30 | 32.44 | 30.50 | 30.58 | 30.58 | 134,859,695 |
Apr 19, 2024 | 30.98 | 32.44 | 30.64 | 32.04 | 32.04 | 217,266,439 |
Apr 18, 2024 | 30.80 | 31.56 | 30.64 | 31.12 | 31.12 | 138,226,698 |
Apr 17, 2024 | 30.40 | 31.12 | 30.30 | 30.58 | 30.58 | 185,929,193 |
Apr 16, 2024 | 31.52 | 31.58 | 29.88 | 30.00 | 30.00 | 172,158,966 |
Apr 15, 2024 | 31.50 | 32.88 | 31.40 | 31.60 | 31.60 | 160,602,044 |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 30.28 | 31.04 | 30.02 | 30.74 | 30.74 | 118,063,448 |
Apr 05, 2024 | 31.00 | 31.30 | 29.10 | 30.20 | 30.20 | 269,559,494 |
Apr 04, 2024 | 27.80 | 29.14 | 27.40 | 28.60 | 28.60 | 222,427,541 |
Apr 03, 2024 | 27.80 | 28.18 | 27.20 | 27.56 | 27.56 | 118,797,549 |
Apr 03, 2024 | 1.20764 Dividend | |||||
Apr 02, 2024 | 28.48 | 30.10 | 28.34 | 29.02 | 27.81 | 213,507,053 |
Apr 01, 2024 | 27.90 | 28.78 | 27.42 | 28.42 | 27.24 | 179,885,096 |
Mar 29, 2024 | 27.60 | 27.86 | 27.08 | 27.34 | 26.20 | 110,852,125 |
Mar 28, 2024 | 26.56 | 27.76 | 26.44 | 27.50 | 26.36 | 144,148,222 |
Mar 27, 2024 | 26.70 | 27.30 | 26.12 | 26.42 | 25.32 | 138,012,284 |
Mar 26, 2024 | 27.22 | 27.78 | 25.86 | 26.64 | 25.53 | 164,733,384 |
Mar 25, 2024 | 26.48 | 28.50 | 26.06 | 27.12 | 25.99 | 237,692,694 |
Mar 22, 2024 | 25.92 | 26.68 | 25.74 | 26.64 | 25.53 | 202,550,669 |
Mar 21, 2024 | 24.56 | 26.46 | 24.54 | 25.98 | 24.90 | 407,179,859 |
Mar 20, 2024 | 23.54 | 24.76 | 23.28 | 24.40 | 23.38 | 287,308,918 |
Mar 19, 2024 | 22.04 | 23.64 | 21.90 | 23.62 | 22.64 | 179,699,713 |
Mar 18, 2024 | 21.90 | 22.42 | 21.88 | 22.04 | 21.12 | 98,978,517 |
Mar 15, 2024 | 21.80 | 22.04 | 21.56 | 22.04 | 21.12 | 90,498,482 |
Mar 14, 2024 | 22.32 | 22.42 | 21.64 | 21.80 | 20.89 | 107,353,568 |
Mar 13, 2024 | 23.30 | 23.36 | 22.02 | 22.26 | 21.33 | 225,431,905 |
Mar 12, 2024 | 23.10 | 23.82 | 22.98 | 23.30 | 22.33 | 149,739,172 |
Mar 11, 2024 | 24.10 | 24.10 | 23.08 | 23.10 | 22.14 | 144,625,625 |
Mar 08, 2024 | 22.16 | 23.02 | 21.92 | 22.98 | 22.02 | 195,380,496 |
Mar 07, 2024 | 21.02 | 22.10 | 21.02 | 22.10 | 21.18 | 123,560,866 |
Mar 06, 2024 | 21.16 | 21.60 | 20.84 | 20.92 | 20.05 | 107,055,747 |
Mar 05, 2024 | 21.66 | 22.16 | 21.30 | 21.30 | 20.41 | 130,302,915 |
Mar 04, 2024 | 22.62 | 22.74 | 21.58 | 21.66 | 20.76 | 111,030,707 |
Mar 01, 2024 | 23.16 | 23.30 | 22.50 | 22.50 | 21.56 | 109,847,705 |
Feb 29, 2024 | 23.06 | 23.42 | 22.98 | 23.10 | 22.14 | 180,850,439 |
Feb 28, 2024 | 23.26 | 23.38 | 23.00 | 23.00 | 22.04 | 96,067,321 |
Feb 27, 2024 | 23.50 | 23.64 | 23.22 | 23.24 | 22.27 | 147,760,782 |
Feb 26, 2024 | 24.20 | 24.22 | 23.40 | 23.44 | 22.46 | 125,881,740 |
Feb 23, 2024 | 23.86 | 24.28 | 23.56 | 24.20 | 23.19 | 173,593,317 |
Feb 22, 2024 | 24.54 | 24.76 | 23.68 | 23.86 | 22.87 | 188,230,572 |
Feb 21, 2024 | 24.52 | 24.70 | 24.14 | 24.38 | 23.37 | 173,699,282 |
Feb 20, 2024 | 23.90 | 24.52 | 23.86 | 24.48 | 23.46 | 186,711,798 |
Feb 19, 2024 | 24.00 | 24.72 | 23.78 | 23.80 | 22.81 | 244,140,439 |
Feb 16, 2024 | 24.04 | 24.28 | 23.76 | 23.86 | 22.87 | 115,354,357 |
Feb 15, 2024 | 23.60 | 24.12 | 23.48 | 23.96 | 22.96 | 185,333,554 |
Feb 14, 2024 | 23.12 | 23.68 | 22.94 | 23.52 | 22.54 | 176,345,397 |
Feb 13, 2024 | 23.30 | 23.82 | 23.04 | 23.14 | 22.18 | 235,419,143 |
Feb 12, 2024 | 22.94 | 23.24 | 22.72 | 23.20 | 22.23 | 187,832,452 |
Feb 09, 2024 | 22.70 | 23.00 | 22.30 | 22.76 | 21.81 | 172,270,138 |
Feb 08, 2024 | 22.62 | 22.96 | 22.56 | 22.62 | 21.68 | 104,587,684 |
Feb 07, 2024 | 22.86 | 22.96 | 22.40 | 22.60 | 21.66 | 130,262,470 |
Feb 06, 2024 | 22.80 | 22.98 | 22.64 | 22.82 | 21.87 | 169,033,742 |
Feb 05, 2024 | 22.88 | 23.16 | 22.56 | 22.68 | 21.74 | 205,887,688 |
Feb 02, 2024 | 22.40 | 22.78 | 22.12 | 22.28 | 21.35 | 167,681,269 |
Feb 01, 2024 | 21.82 | 22.46 | 21.78 | 22.36 | 21.43 | 230,910,445 |
Jan 31, 2024 | 21.58 | 21.96 | 21.46 | 21.84 | 20.93 | 161,514,154 |
Jan 30, 2024 | 21.54 | 21.82 | 21.46 | 21.58 | 20.68 | 177,318,249 |
Jan 29, 2024 | 21.88 | 21.88 | 21.18 | 21.34 | 20.45 | 159,458,668 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |