Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 21.48 | 21.97 | 21.29 | 21.40 | 21.40 | 5,286,200 |
03 Oct 2024 | 21.36 | 21.79 | 21.11 | 21.20 | 21.20 | 4,665,800 |
02 Oct 2024 | 21.86 | 22.30 | 21.41 | 21.49 | 21.49 | 5,673,100 |
01 Oct 2024 | 22.95 | 23.12 | 21.81 | 21.97 | 21.97 | 7,189,200 |
30 Sept 2024 | 22.30 | 23.64 | 22.17 | 22.93 | 22.93 | 10,161,700 |
27 Sept 2024 | 22.39 | 23.10 | 21.97 | 22.48 | 22.48 | 7,416,500 |
26 Sept 2024 | 22.40 | 22.64 | 21.87 | 22.29 | 22.29 | 5,777,500 |
25 Sept 2024 | 22.16 | 22.83 | 22.07 | 22.18 | 22.18 | 6,139,700 |
24 Sept 2024 | 22.61 | 22.72 | 21.54 | 22.63 | 22.63 | 12,121,400 |
23 Sept 2024 | 21.54 | 22.56 | 21.23 | 22.31 | 22.31 | 13,969,500 |
20 Sept 2024 | 19.63 | 22.03 | 19.48 | 21.85 | 21.85 | 61,919,200 |
19 Sept 2024 | 19.89 | 20.03 | 19.47 | 19.51 | 19.51 | 8,902,600 |
18 Sept 2024 | 20.05 | 20.26 | 19.42 | 19.65 | 19.65 | 10,728,200 |
17 Sept 2024 | 20.24 | 20.56 | 19.92 | 20.16 | 20.16 | 6,307,600 |
16 Sept 2024 | 20.45 | 20.52 | 19.92 | 20.09 | 20.09 | 5,981,200 |
13 Sept 2024 | 20.49 | 20.92 | 20.34 | 20.65 | 20.65 | 8,053,700 |
12 Sept 2024 | 20.47 | 20.71 | 19.99 | 20.40 | 20.40 | 9,567,500 |
11 Sept 2024 | 20.82 | 21.09 | 19.31 | 20.64 | 20.64 | 28,921,500 |
10 Sept 2024 | 24.77 | 24.80 | 23.13 | 23.45 | 23.45 | 19,175,500 |
09 Sept 2024 | 23.24 | 25.02 | 23.16 | 24.25 | 24.25 | 14,064,700 |
06 Sept 2024 | 22.40 | 24.48 | 21.80 | 23.92 | 23.92 | 23,884,000 |
05 Sept 2024 | 22.00 | 22.68 | 21.66 | 22.39 | 22.39 | 5,101,200 |
04 Sept 2024 | 22.85 | 23.71 | 22.11 | 22.12 | 22.12 | 6,700,900 |
03 Sept 2024 | 24.15 | 24.69 | 22.82 | 23.14 | 23.14 | 11,350,500 |
30 Aug 2024 | 21.82 | 23.48 | 21.73 | 23.42 | 23.42 | 15,680,700 |
29 Aug 2024 | 20.50 | 22.45 | 20.47 | 21.51 | 21.51 | 10,428,400 |
28 Aug 2024 | 20.71 | 21.07 | 19.88 | 19.90 | 19.90 | 5,219,500 |
27 Aug 2024 | 21.06 | 21.29 | 20.66 | 20.74 | 20.74 | 4,118,800 |
26 Aug 2024 | 22.25 | 22.39 | 21.30 | 21.36 | 21.36 | 4,780,500 |
23 Aug 2024 | 22.25 | 22.62 | 22.18 | 22.21 | 22.21 | 4,056,700 |
22 Aug 2024 | 22.50 | 22.76 | 22.09 | 22.12 | 22.12 | 3,382,500 |
21 Aug 2024 | 22.17 | 22.65 | 22.16 | 22.55 | 22.55 | 3,163,200 |
20 Aug 2024 | 22.50 | 22.52 | 21.96 | 22.28 | 22.28 | 3,570,300 |
19 Aug 2024 | 22.35 | 23.10 | 22.32 | 22.66 | 22.66 | 4,543,500 |
16 Aug 2024 | 22.37 | 22.69 | 22.24 | 22.40 | 22.40 | 3,641,800 |
15 Aug 2024 | 22.25 | 22.84 | 21.97 | 22.53 | 22.53 | 5,361,400 |
14 Aug 2024 | 22.34 | 22.73 | 21.79 | 21.99 | 21.99 | 3,489,400 |
13 Aug 2024 | 21.96 | 22.38 | 21.86 | 22.27 | 22.27 | 3,913,700 |
12 Aug 2024 | 21.98 | 22.27 | 21.45 | 21.88 | 21.88 | 4,449,100 |
09 Aug 2024 | 21.51 | 22.17 | 21.46 | 21.93 | 21.93 | 4,828,900 |
08 Aug 2024 | 21.01 | 21.88 | 20.81 | 21.75 | 21.75 | 5,439,700 |
07 Aug 2024 | 21.15 | 21.46 | 20.38 | 20.83 | 20.83 | 6,101,100 |
06 Aug 2024 | 21.02 | 21.58 | 20.26 | 21.28 | 21.28 | 6,505,300 |
05 Aug 2024 | 18.83 | 20.80 | 18.73 | 20.65 | 20.65 | 12,205,900 |
02 Aug 2024 | 20.95 | 21.61 | 20.43 | 21.07 | 21.07 | 9,030,000 |
01 Aug 2024 | 22.92 | 23.09 | 21.56 | 21.71 | 21.71 | 9,334,400 |
31 Jul 2024 | 22.86 | 23.45 | 22.61 | 22.67 | 22.67 | 8,005,800 |
30 Jul 2024 | 23.60 | 23.89 | 22.34 | 22.40 | 22.40 | 9,272,400 |
29 Jul 2024 | 24.23 | 24.38 | 23.54 | 23.60 | 23.60 | 7,250,200 |
26 Jul 2024 | 24.28 | 24.77 | 24.11 | 24.13 | 24.13 | 6,833,900 |
25 Jul 2024 | 23.59 | 24.59 | 23.36 | 23.95 | 23.95 | 8,567,700 |
24 Jul 2024 | 25.15 | 25.45 | 23.93 | 24.01 | 24.01 | 9,549,200 |
23 Jul 2024 | 25.22 | 25.68 | 24.89 | 25.50 | 25.50 | 7,921,700 |
22 Jul 2024 | 24.84 | 25.98 | 24.38 | 25.22 | 25.22 | 14,090,400 |
19 Jul 2024 | 25.55 | 26.39 | 24.85 | 24.97 | 24.97 | 12,763,300 |
18 Jul 2024 | 27.98 | 28.38 | 25.61 | 25.88 | 25.88 | 16,969,700 |
17 Jul 2024 | 28.40 | 29.79 | 27.24 | 27.98 | 27.98 | 23,775,000 |
16 Jul 2024 | 27.75 | 28.83 | 27.37 | 28.54 | 28.54 | 25,594,500 |
15 Jul 2024 | 25.98 | 27.20 | 25.65 | 27.00 | 27.00 | 17,136,400 |
12 Jul 2024 | 25.76 | 26.89 | 25.42 | 26.05 | 26.05 | 16,238,900 |
11 Jul 2024 | 25.44 | 26.02 | 25.02 | 25.57 | 25.57 | 13,032,700 |
10 Jul 2024 | 25.00 | 26.45 | 24.90 | 24.97 | 24.97 | 22,325,400 |
09 Jul 2024 | 24.60 | 25.18 | 24.00 | 24.60 | 24.60 | 9,419,800 |
08 Jul 2024 | 24.12 | 25.14 | 23.85 | 24.45 | 24.45 | 11,815,500 |
05 Jul 2024 | 24.18 | 25.08 | 23.82 | 24.18 | 24.18 | 11,782,100 |
03 Jul 2024 | 24.03 | 24.89 | 23.65 | 24.37 | 24.37 | 11,829,500 |
02 Jul 2024 | 23.24 | 24.32 | 23.10 | 23.98 | 23.98 | 13,703,500 |
01 Jul 2024 | 23.35 | 23.78 | 22.31 | 23.33 | 23.33 | 30,689,000 |
28 Jun 2024 | 25.02 | 26.17 | 24.31 | 24.69 | 24.69 | 20,212,000 |
27 Jun 2024 | 24.10 | 26.69 | 24.06 | 25.09 | 25.09 | 34,867,000 |
26 Jun 2024 | 24.60 | 25.38 | 24.04 | 24.20 | 24.20 | 17,903,000 |
25 Jun 2024 | 23.60 | 24.97 | 22.55 | 24.93 | 24.93 | 27,625,600 |
24 Jun 2024 | 23.26 | 24.83 | 23.24 | 23.65 | 23.65 | 22,162,900 |
21 Jun 2024 | 25.24 | 25.81 | 23.51 | 23.93 | 23.93 | 28,004,000 |
20 Jun 2024 | 24.25 | 25.93 | 23.65 | 25.59 | 25.59 | 36,029,300 |
18 Jun 2024 | 24.58 | 25.97 | 23.61 | 24.70 | 24.70 | 38,079,200 |
17 Jun 2024 | 28.55 | 29.18 | 23.79 | 25.22 | 25.22 | 90,351,900 |
14 Jun 2024 | 29.23 | 30.66 | 27.41 | 28.70 | 28.70 | 82,874,400 |
13 Jun 2024 | 26.56 | 29.58 | 25.56 | 29.12 | 29.12 | 107,306,600 |
12 Jun 2024 | 29.17 | 33.70 | 24.83 | 25.46 | 25.46 | 147,986,700 |
11 Jun 2024 | 24.40 | 30.92 | 22.79 | 30.49 | 30.49 | 146,914,700 |
10 Jun 2024 | 28.97 | 29.34 | 23.06 | 24.83 | 24.83 | 131,572,400 |
07 Jun 2024 | 37.69 | 48.00 | 26.12 | 28.22 | 28.22 | 279,054,400 |
06 Jun 2024 | 31.57 | 47.50 | 31.28 | 46.55 | 46.55 | 206,685,800 |
05 Jun 2024 | 26.30 | 31.84 | 26.11 | 31.57 | 31.57 | 73,156,400 |
04 Jun 2024 | 26.26 | 28.01 | 25.20 | 26.50 | 26.50 | 51,662,100 |
03 Jun 2024 | 40.19 | 40.50 | 26.40 | 28.00 | 28.00 | 165,808,300 |
31 May 2024 | 22.58 | 23.72 | 21.68 | 23.14 | 23.14 | 22,174,300 |
30 May 2024 | 21.02 | 22.70 | 20.10 | 22.61 | 22.61 | 24,508,800 |
29 May 2024 | 22.00 | 22.98 | 21.05 | 21.24 | 21.24 | 26,921,200 |
28 May 2024 | 23.10 | 26.66 | 21.15 | 23.78 | 23.78 | 105,077,600 |
24 May 2024 | 18.42 | 19.68 | 17.70 | 19.00 | 19.00 | 41,886,700 |
23 May 2024 | 21.40 | 21.40 | 18.26 | 18.32 | 18.32 | 30,561,100 |
22 May 2024 | 21.56 | 22.25 | 20.76 | 21.12 | 21.12 | 43,521,400 |
21 May 2024 | 22.24 | 22.85 | 20.04 | 22.12 | 22.12 | 49,250,100 |
20 May 2024 | 21.54 | 23.40 | 18.94 | 23.14 | 23.14 | 55,261,600 |
17 May 2024 | 21.86 | 22.41 | 19.70 | 22.21 | 22.21 | 96,079,600 |
16 May 2024 | 33.98 | 35.24 | 27.59 | 27.67 | 27.67 | 76,177,600 |
15 May 2024 | 40.31 | 42.35 | 31.00 | 39.55 | 39.55 | 131,790,100 |
14 May 2024 | 64.83 | 64.83 | 36.00 | 48.75 | 48.75 | 206,979,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |