Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 27.18 | 27.40 | 26.94 | 27.07 | 27.07 | 52,682,109 |
Mar 28, 2024 | 26.16 | 27.88 | 26.16 | 27.45 | 27.45 | 148,553,139 |
Mar 27, 2024 | 27.18 | 27.23 | 26.15 | 26.15 | 26.15 | 100,692,429 |
Mar 26, 2024 | 27.45 | 27.72 | 26.78 | 27.05 | 27.05 | 106,538,061 |
Mar 25, 2024 | 27.88 | 28.38 | 27.43 | 27.52 | 27.52 | 93,137,809 |
Mar 22, 2024 | 28.52 | 28.72 | 27.61 | 27.88 | 27.88 | 163,763,599 |
Mar 21, 2024 | 29.17 | 29.37 | 28.67 | 28.69 | 28.69 | 101,663,352 |
Mar 20, 2024 | 28.94 | 29.35 | 28.75 | 29.18 | 29.18 | 102,936,111 |
Mar 19, 2024 | 29.27 | 29.56 | 29.06 | 29.06 | 29.06 | 105,883,083 |
Mar 18, 2024 | 29.00 | 29.73 | 28.85 | 29.54 | 29.54 | 152,776,767 |
Mar 15, 2024 | 28.65 | 29.10 | 28.22 | 29.00 | 29.00 | 123,182,534 |
Mar 14, 2024 | 28.75 | 29.24 | 28.30 | 28.80 | 28.80 | 139,111,577 |
Mar 13, 2024 | 29.59 | 29.75 | 29.10 | 29.16 | 29.16 | 140,223,371 |
Mar 12, 2024 | 29.80 | 29.93 | 29.11 | 29.22 | 29.22 | 163,883,428 |
Mar 11, 2024 | 29.52 | 30.07 | 29.48 | 30.00 | 30.00 | 187,760,801 |
Mar 08, 2024 | 28.90 | 30.25 | 28.65 | 30.18 | 30.18 | 237,691,181 |
Mar 07, 2024 | 29.49 | 29.82 | 28.52 | 28.64 | 28.64 | 183,709,842 |
Mar 06, 2024 | 28.98 | 30.49 | 28.92 | 29.57 | 29.57 | 222,685,876 |
Mar 05, 2024 | 29.72 | 29.99 | 28.92 | 29.10 | 29.10 | 273,285,115 |
Mar 04, 2024 | 30.99 | 31.20 | 29.64 | 30.27 | 30.27 | 250,868,808 |
Mar 01, 2024 | 29.85 | 30.93 | 29.48 | 30.54 | 30.54 | 320,903,340 |
Feb 29, 2024 | 27.18 | 29.98 | 27.16 | 29.86 | 29.86 | 345,344,884 |
Feb 28, 2024 | 28.88 | 29.36 | 27.38 | 27.38 | 27.38 | 358,209,477 |
Feb 27, 2024 | 25.50 | 28.16 | 25.38 | 28.16 | 28.16 | 289,459,669 |
Feb 26, 2024 | 25.66 | 26.13 | 25.42 | 25.60 | 25.60 | 115,998,496 |
Feb 23, 2024 | 25.60 | 25.74 | 25.25 | 25.52 | 25.52 | 103,278,624 |
Feb 22, 2024 | 24.99 | 25.90 | 24.84 | 25.32 | 25.32 | 139,407,740 |
Feb 21, 2024 | 24.04 | 24.97 | 24.01 | 24.44 | 24.44 | 111,394,250 |
Feb 20, 2024 | 24.49 | 24.56 | 24.10 | 24.29 | 24.29 | 80,037,442 |
Feb 19, 2024 | 24.60 | 24.77 | 24.06 | 24.70 | 24.70 | 120,590,576 |
Feb 08, 2024 | 23.38 | 24.15 | 23.30 | 24.00 | 24.00 | 108,345,776 |
Feb 07, 2024 | 23.07 | 23.34 | 22.81 | 23.15 | 23.15 | 98,380,590 |
Feb 06, 2024 | 21.58 | 23.09 | 21.56 | 23.08 | 23.08 | 112,266,451 |
Feb 05, 2024 | 21.43 | 22.33 | 20.89 | 21.86 | 21.86 | 100,624,811 |
Feb 02, 2024 | 22.32 | 22.62 | 21.03 | 21.70 | 21.70 | 84,385,843 |
Feb 01, 2024 | 21.68 | 22.78 | 21.55 | 22.27 | 22.27 | 77,835,415 |
Jan 31, 2024 | 22.75 | 22.86 | 21.94 | 21.96 | 21.96 | 89,528,627 |
Jan 30, 2024 | 23.42 | 23.75 | 22.80 | 22.85 | 22.85 | 77,523,236 |
Jan 29, 2024 | 24.40 | 24.46 | 23.56 | 23.63 | 23.63 | 78,984,441 |
Jan 26, 2024 | 24.52 | 24.66 | 24.11 | 24.22 | 24.22 | 95,365,627 |
Jan 25, 2024 | 23.85 | 24.89 | 23.71 | 24.72 | 24.72 | 143,659,297 |
Jan 24, 2024 | 24.04 | 24.09 | 23.11 | 24.02 | 24.02 | 103,062,042 |
Jan 23, 2024 | 22.80 | 24.03 | 22.71 | 23.89 | 23.89 | 115,860,500 |
Jan 22, 2024 | 23.85 | 23.93 | 22.67 | 22.87 | 22.87 | 87,564,072 |
Jan 19, 2024 | 23.99 | 24.30 | 23.72 | 23.80 | 23.80 | 76,625,582 |
Jan 18, 2024 | 23.20 | 24.05 | 23.10 | 24.05 | 24.05 | 109,711,518 |
Jan 17, 2024 | 23.92 | 24.10 | 23.37 | 23.37 | 23.37 | 62,768,590 |
Jan 16, 2024 | 23.48 | 24.10 | 23.31 | 24.07 | 24.07 | 72,818,107 |
Jan 15, 2024 | 23.31 | 23.93 | 23.25 | 23.63 | 23.63 | 49,882,974 |
Jan 12, 2024 | 23.97 | 24.01 | 23.54 | 23.56 | 23.56 | 71,809,378 |
Jan 11, 2024 | 23.76 | 24.29 | 23.66 | 24.13 | 24.13 | 90,795,107 |
Jan 10, 2024 | 23.61 | 24.24 | 23.25 | 23.80 | 23.80 | 78,266,839 |
Jan 09, 2024 | 23.54 | 24.15 | 23.42 | 23.77 | 23.77 | 87,315,488 |
Jan 08, 2024 | 24.48 | 24.50 | 23.39 | 23.40 | 23.40 | 116,035,899 |
Jan 05, 2024 | 25.02 | 25.33 | 24.38 | 24.55 | 24.55 | 96,123,917 |
Jan 04, 2024 | 25.42 | 25.42 | 24.76 | 24.94 | 24.94 | 77,460,377 |
Jan 03, 2024 | 25.50 | 25.77 | 25.06 | 25.33 | 25.33 | 73,969,611 |
Jan 02, 2024 | 26.50 | 26.51 | 25.58 | 25.60 | 25.60 | 112,461,318 |
Dec 29, 2023 | 26.25 | 26.53 | 26.10 | 26.48 | 26.48 | 80,246,966 |
Dec 28, 2023 | 24.54 | 26.41 | 24.46 | 26.30 | 26.30 | 167,972,268 |
Dec 27, 2023 | 24.63 | 24.85 | 24.48 | 24.64 | 24.64 | 52,359,613 |
Dec 26, 2023 | 25.27 | 25.32 | 24.38 | 24.64 | 24.64 | 70,943,156 |
Dec 25, 2023 | 25.10 | 25.66 | 25.10 | 25.32 | 25.32 | 44,630,398 |
Dec 22, 2023 | 25.57 | 25.95 | 25.01 | 25.17 | 25.17 | 69,032,453 |
Dec 21, 2023 | 24.93 | 25.74 | 24.70 | 25.57 | 25.57 | 73,845,937 |
Dec 20, 2023 | 25.94 | 26.01 | 25.15 | 25.16 | 25.16 | 72,127,672 |
Dec 19, 2023 | 25.83 | 26.24 | 25.66 | 25.94 | 25.94 | 59,791,892 |
Dec 18, 2023 | 26.45 | 26.54 | 25.75 | 25.97 | 25.97 | 78,495,734 |
Dec 15, 2023 | 26.46 | 27.24 | 26.12 | 26.68 | 26.68 | 142,809,145 |
Dec 14, 2023 | 26.04 | 27.27 | 26.04 | 26.35 | 26.35 | 128,124,810 |
Dec 13, 2023 | 26.45 | 26.52 | 25.88 | 25.88 | 25.88 | 56,354,926 |
Dec 12, 2023 | 26.45 | 26.78 | 26.20 | 26.45 | 26.45 | 65,630,255 |
Dec 11, 2023 | 25.90 | 26.62 | 25.51 | 26.57 | 26.57 | 96,061,603 |
Dec 08, 2023 | 25.10 | 26.48 | 25.04 | 26.10 | 26.10 | 129,280,737 |
Dec 07, 2023 | 25.14 | 25.37 | 24.92 | 25.17 | 25.17 | 52,048,417 |
Dec 06, 2023 | 25.00 | 25.42 | 24.92 | 25.21 | 25.21 | 47,978,811 |
Dec 05, 2023 | 25.65 | 25.65 | 25.03 | 25.08 | 25.08 | 70,361,451 |
Dec 04, 2023 | 26.15 | 26.30 | 25.61 | 25.78 | 25.78 | 69,032,604 |
Dec 01, 2023 | 25.59 | 26.28 | 25.52 | 26.14 | 26.14 | 77,140,147 |
Nov 30, 2023 | 25.64 | 25.84 | 25.43 | 25.63 | 25.63 | 43,547,858 |
Nov 29, 2023 | 25.98 | 26.15 | 25.71 | 25.78 | 25.78 | 46,295,489 |
Nov 28, 2023 | 26.09 | 26.19 | 25.79 | 25.98 | 25.98 | 45,525,207 |
Nov 27, 2023 | 26.06 | 26.36 | 25.85 | 26.11 | 26.11 | 50,147,109 |
Nov 24, 2023 | 26.82 | 26.85 | 26.16 | 26.25 | 26.25 | 60,801,232 |
Nov 23, 2023 | 26.67 | 26.83 | 26.38 | 26.83 | 26.83 | 61,211,693 |
Nov 22, 2023 | 27.21 | 27.24 | 26.57 | 26.57 | 26.57 | 82,841,573 |
Nov 21, 2023 | 27.77 | 27.95 | 27.18 | 27.24 | 27.24 | 81,336,644 |
Nov 20, 2023 | 27.48 | 27.87 | 27.06 | 27.52 | 27.52 | 92,052,484 |
Nov 17, 2023 | 27.25 | 27.85 | 27.17 | 27.56 | 27.56 | 72,854,264 |
Nov 16, 2023 | 27.64 | 27.91 | 27.43 | 27.43 | 27.43 | 69,484,325 |
Nov 15, 2023 | 28.12 | 28.17 | 27.70 | 27.77 | 27.77 | 81,826,000 |
Nov 14, 2023 | 27.89 | 28.04 | 27.55 | 27.78 | 27.78 | 86,965,188 |
Nov 13, 2023 | 27.35 | 28.16 | 27.35 | 27.92 | 27.92 | 127,319,654 |
Nov 10, 2023 | 27.40 | 27.57 | 27.06 | 27.21 | 27.21 | 84,821,322 |
Nov 09, 2023 | 27.12 | 27.79 | 27.05 | 27.69 | 27.69 | 120,505,629 |
Nov 08, 2023 | 27.20 | 27.57 | 26.76 | 27.27 | 27.27 | 103,230,889 |
Nov 07, 2023 | 26.90 | 27.45 | 26.53 | 27.21 | 27.21 | 110,485,124 |
Nov 06, 2023 | 26.55 | 27.20 | 26.28 | 27.06 | 27.06 | 118,666,580 |
Nov 03, 2023 | 25.72 | 26.38 | 25.72 | 26.30 | 26.30 | 86,843,253 |
Nov 02, 2023 | 26.15 | 26.28 | 25.65 | 25.71 | 25.71 | 60,378,519 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |