Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 27.00 | 27.34 | 26.77 | 27.18 | 27.18 | 27,372,600 |
25 Jul 2024 | 26.04 | 27.29 | 25.42 | 26.63 | 26.63 | 45,474,600 |
24 Jul 2024 | 28.44 | 28.68 | 26.58 | 26.60 | 26.60 | 49,004,100 |
23 Jul 2024 | 28.34 | 29.19 | 28.31 | 28.81 | 28.81 | 31,134,300 |
22 Jul 2024 | 28.93 | 28.97 | 27.69 | 28.46 | 28.46 | 38,037,800 |
19 Jul 2024 | 28.31 | 29.60 | 28.27 | 28.58 | 28.58 | 49,581,600 |
18 Jul 2024 | 28.42 | 29.83 | 28.15 | 28.64 | 28.64 | 76,485,600 |
17 Jul 2024 | 28.00 | 28.87 | 27.60 | 28.22 | 28.22 | 45,203,500 |
16 Jul 2024 | 28.18 | 28.84 | 27.47 | 28.67 | 28.67 | 59,330,700 |
15 Jul 2024 | 28.42 | 29.30 | 27.90 | 28.67 | 28.67 | 49,186,300 |
12 Jul 2024 | 27.32 | 28.13 | 27.28 | 28.07 | 28.07 | 30,760,300 |
11 Jul 2024 | 28.49 | 28.59 | 26.90 | 27.64 | 27.64 | 61,546,100 |
10 Jul 2024 | 27.50 | 28.47 | 27.37 | 28.42 | 28.42 | 43,231,000 |
09 Jul 2024 | 27.93 | 28.38 | 27.23 | 27.39 | 27.39 | 53,067,100 |
08 Jul 2024 | 27.93 | 27.99 | 26.84 | 27.70 | 27.70 | 59,611,200 |
05 Jul 2024 | 26.00 | 27.25 | 25.98 | 27.23 | 27.23 | 46,703,700 |
03 Jul 2024 | 25.96 | 26.27 | 25.76 | 25.85 | 25.85 | 18,433,800 |
02 Jul 2024 | 25.84 | 26.43 | 25.75 | 25.83 | 25.83 | 32,148,200 |
01 Jul 2024 | 25.48 | 26.02 | 25.14 | 25.88 | 25.88 | 33,167,900 |
28 Jun 2024 | 25.28 | 25.57 | 25.03 | 25.33 | 25.33 | 38,886,400 |
27 Jun 2024 | 24.10 | 25.40 | 24.05 | 25.22 | 25.22 | 37,882,900 |
26 Jun 2024 | 24.47 | 24.66 | 24.02 | 24.10 | 24.10 | 24,331,400 |
25 Jun 2024 | 24.16 | 24.63 | 23.92 | 24.56 | 24.56 | 29,657,200 |
24 Jun 2024 | 23.44 | 24.39 | 23.30 | 24.16 | 24.16 | 36,477,400 |
21 Jun 2024 | 24.71 | 26.09 | 23.53 | 23.84 | 23.84 | 69,981,600 |
20 Jun 2024 | 26.44 | 26.57 | 25.16 | 25.56 | 25.56 | 66,735,000 |
18 Jun 2024 | 25.15 | 26.02 | 24.83 | 25.82 | 25.82 | 54,458,600 |
17 Jun 2024 | 23.47 | 25.06 | 23.45 | 25.02 | 25.02 | 54,101,500 |
14 Jun 2024 | 23.15 | 23.72 | 22.84 | 23.57 | 23.57 | 26,618,300 |
13 Jun 2024 | 23.85 | 24.14 | 23.15 | 23.27 | 23.27 | 26,035,100 |
12 Jun 2024 | 24.20 | 24.33 | 23.57 | 23.77 | 23.77 | 38,542,700 |
11 Jun 2024 | 23.06 | 23.95 | 22.89 | 23.85 | 23.85 | 30,601,900 |
10 Jun 2024 | 22.75 | 23.16 | 22.66 | 23.13 | 23.13 | 31,509,300 |
07 Jun 2024 | 23.24 | 23.57 | 23.06 | 23.31 | 23.31 | 37,149,900 |
06 Jun 2024 | 22.98 | 23.95 | 22.98 | 23.79 | 23.79 | 60,400,400 |
05 Jun 2024 | 22.48 | 22.98 | 22.22 | 22.96 | 22.96 | 39,825,400 |
04 Jun 2024 | 21.05 | 22.26 | 21.04 | 22.10 | 22.10 | 41,974,000 |
03 Jun 2024 | 21.70 | 21.79 | 21.00 | 21.32 | 21.32 | 33,876,100 |
31 May 2024 | 21.79 | 22.20 | 21.31 | 21.68 | 21.68 | 44,416,100 |
30 May 2024 | 21.28 | 21.96 | 21.02 | 21.73 | 21.73 | 47,583,100 |
29 May 2024 | 20.77 | 20.99 | 20.64 | 20.94 | 20.94 | 24,834,200 |
28 May 2024 | 21.06 | 21.22 | 20.73 | 21.05 | 21.05 | 26,274,200 |
24 May 2024 | 20.72 | 21.15 | 20.65 | 21.01 | 21.01 | 22,073,800 |
23 May 2024 | 21.39 | 21.52 | 20.63 | 20.72 | 20.72 | 36,887,600 |
22 May 2024 | 21.23 | 21.42 | 21.08 | 21.17 | 21.17 | 25,212,500 |
21 May 2024 | 21.34 | 21.45 | 21.12 | 21.24 | 21.24 | 27,954,000 |
20 May 2024 | 21.77 | 21.77 | 21.22 | 21.62 | 21.62 | 35,255,300 |
17 May 2024 | 21.78 | 22.17 | 21.56 | 21.76 | 21.76 | 30,032,300 |
16 May 2024 | 21.74 | 21.87 | 21.53 | 21.65 | 21.65 | 27,416,700 |
15 May 2024 | 21.73 | 21.81 | 21.18 | 21.67 | 21.67 | 39,424,000 |
14 May 2024 | 20.95 | 22.07 | 20.93 | 21.44 | 21.44 | 57,894,400 |
13 May 2024 | 20.60 | 21.19 | 20.60 | 20.94 | 20.94 | 37,524,800 |
10 May 2024 | 21.27 | 21.37 | 20.50 | 20.60 | 20.60 | 59,845,400 |
09 May 2024 | 21.49 | 21.58 | 20.94 | 21.14 | 21.14 | 54,101,900 |
08 May 2024 | 21.58 | 21.73 | 21.06 | 21.56 | 21.56 | 67,582,900 |
07 May 2024 | 21.99 | 22.70 | 21.35 | 21.40 | 21.40 | 161,061,600 |
06 May 2024 | 24.37 | 25.35 | 24.03 | 25.21 | 25.21 | 175,936,600 |
03 May 2024 | 23.48 | 23.64 | 22.91 | 23.33 | 23.33 | 55,976,400 |
02 May 2024 | 22.60 | 22.72 | 22.10 | 22.55 | 22.55 | 30,396,100 |
01 May 2024 | 21.93 | 22.83 | 21.63 | 22.12 | 22.12 | 34,665,900 |
30 Apr 2024 | 22.77 | 22.87 | 21.95 | 21.97 | 21.97 | 30,511,900 |
29 Apr 2024 | 22.75 | 23.09 | 22.55 | 22.83 | 22.83 | 30,104,900 |
26 Apr 2024 | 22.05 | 22.67 | 21.91 | 22.52 | 22.52 | 33,119,800 |
25 Apr 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 21.71 | 26,226,700 |
24 Apr 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 21.59 | 34,426,500 |
23 Apr 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 21.64 | 36,304,600 |
22 Apr 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 20.97 | 31,894,500 |
19 Apr 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 20.47 | 39,290,300 |
18 Apr 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 21.13 | 34,550,500 |
17 Apr 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 21.31 | 30,139,800 |
16 Apr 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 21.88 | 33,869,200 |
15 Apr 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 21.90 | 38,182,100 |
12 Apr 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 22.67 | 36,348,800 |
11 Apr 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 22.84 | 26,399,400 |
10 Apr 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 22.42 | 28,642,900 |
09 Apr 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 22.81 | 27,724,500 |
08 Apr 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 23.00 | 25,022,700 |
05 Apr 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 22.96 | 38,565,800 |
04 Apr 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 22.48 | 64,995,300 |
03 Apr 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 22.70 | 30,357,400 |
02 Apr 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 22.72 | 39,770,600 |
01 Apr 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 22.86 | 41,000,000 |
28 Mar 2024 | 24.17 | 24.28 | 22.94 | 23.01 | 23.01 | 70,008,200 |
27 Mar 2024 | 25.00 | 25.48 | 24.26 | 24.51 | 24.51 | 38,600,100 |
26 Mar 2024 | 24.76 | 25.47 | 24.47 | 24.89 | 24.89 | 43,610,500 |
25 Mar 2024 | 24.12 | 24.62 | 24.05 | 24.51 | 24.51 | 29,255,900 |
22 Mar 2024 | 24.20 | 24.48 | 24.02 | 24.18 | 24.18 | 25,354,300 |
21 Mar 2024 | 25.30 | 25.33 | 24.44 | 24.49 | 24.49 | 37,099,600 |
20 Mar 2024 | 23.77 | 24.65 | 23.67 | 24.57 | 24.57 | 40,273,800 |
19 Mar 2024 | 23.50 | 23.83 | 22.92 | 23.80 | 23.80 | 43,247,200 |
18 Mar 2024 | 23.77 | 24.18 | 23.32 | 24.00 | 24.00 | 44,083,000 |
15 Mar 2024 | 23.85 | 24.10 | 23.42 | 23.49 | 23.49 | 61,270,500 |
14 Mar 2024 | 24.83 | 24.97 | 24.14 | 24.43 | 24.43 | 49,214,800 |
13 Mar 2024 | 24.70 | 25.44 | 24.60 | 25.00 | 25.00 | 59,713,000 |
12 Mar 2024 | 25.57 | 25.64 | 24.35 | 24.70 | 24.70 | 75,202,600 |
11 Mar 2024 | 25.89 | 26.83 | 25.29 | 25.35 | 25.35 | 60,829,300 |
08 Mar 2024 | 27.19 | 27.28 | 25.81 | 26.04 | 26.04 | 83,969,300 |
07 Mar 2024 | 27.01 | 27.50 | 26.38 | 26.46 | 26.46 | 117,519,300 |
06 Mar 2024 | 25.75 | 26.75 | 24.53 | 26.16 | 26.16 | 207,386,900 |
05 Mar 2024 | 23.96 | 24.41 | 23.43 | 23.81 | 23.81 | 49,542,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |