Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 20.83 | 21.29 | 20.76 | 21.26 | 21.26 | 24,995,585 |
May 16, 2024 | 20.66 | 21.13 | 20.48 | 20.91 | 20.91 | 31,887,864 |
May 15, 2024 | 20.95 | 20.96 | 20.50 | 20.56 | 20.56 | 20,706,882 |
May 14, 2024 | 20.83 | 21.02 | 20.75 | 20.93 | 20.93 | 18,205,547 |
May 13, 2024 | 20.90 | 21.37 | 20.68 | 20.83 | 20.83 | 29,605,321 |
May 10, 2024 | 21.24 | 21.43 | 20.87 | 21.09 | 21.09 | 21,406,506 |
May 09, 2024 | 20.77 | 21.47 | 20.76 | 21.25 | 21.25 | 29,132,252 |
May 08, 2024 | 21.14 | 21.14 | 20.72 | 20.79 | 20.79 | 28,968,178 |
May 07, 2024 | 21.20 | 21.49 | 20.98 | 21.28 | 21.28 | 26,998,481 |
May 06, 2024 | 21.04 | 21.77 | 21.00 | 21.21 | 21.21 | 57,253,094 |
Apr 30, 2024 | 21.80 | 21.80 | 20.58 | 20.61 | 20.61 | 81,058,988 |
Apr 29, 2024 | 21.40 | 22.47 | 21.33 | 22.25 | 22.25 | 56,257,858 |
Apr 26, 2024 | 20.55 | 21.58 | 20.51 | 21.51 | 21.51 | 54,998,638 |
Apr 25, 2024 | 21.42 | 21.44 | 20.40 | 20.45 | 20.45 | 36,091,086 |
Apr 24, 2024 | 20.64 | 20.79 | 20.44 | 20.78 | 20.78 | 20,752,192 |
Apr 23, 2024 | 20.58 | 20.79 | 20.42 | 20.55 | 20.55 | 17,126,858 |
Apr 22, 2024 | 20.00 | 20.75 | 19.73 | 20.57 | 20.57 | 30,002,123 |
Apr 19, 2024 | 20.78 | 20.83 | 20.22 | 20.31 | 20.31 | 31,528,338 |
Apr 18, 2024 | 20.90 | 21.55 | 20.60 | 20.99 | 20.99 | 33,934,473 |
Apr 17, 2024 | 20.59 | 21.10 | 20.59 | 21.03 | 21.03 | 29,192,074 |
Apr 16, 2024 | 20.98 | 21.38 | 20.40 | 20.46 | 20.46 | 26,463,104 |
Apr 15, 2024 | 20.61 | 21.38 | 20.36 | 21.02 | 21.02 | 32,964,261 |
Apr 12, 2024 | 20.87 | 21.06 | 20.46 | 20.52 | 20.52 | 20,013,324 |
Apr 11, 2024 | 20.74 | 21.20 | 20.68 | 20.87 | 20.87 | 21,538,741 |
Apr 10, 2024 | 21.45 | 21.46 | 20.70 | 20.86 | 20.86 | 26,683,343 |
Apr 09, 2024 | 21.50 | 21.68 | 21.26 | 21.52 | 21.52 | 20,885,659 |
Apr 08, 2024 | 22.00 | 22.07 | 21.36 | 21.37 | 21.37 | 39,526,854 |
Apr 03, 2024 | 22.86 | 23.08 | 22.20 | 22.23 | 22.23 | 39,972,072 |
Apr 02, 2024 | 23.20 | 23.22 | 22.78 | 22.92 | 22.92 | 23,176,709 |
Apr 01, 2024 | 22.75 | 23.28 | 22.71 | 23.27 | 23.27 | 27,231,015 |
Mar 29, 2024 | 22.74 | 22.74 | 22.20 | 22.56 | 22.56 | 13,431,324 |
Mar 28, 2024 | 22.00 | 22.93 | 21.91 | 22.74 | 22.74 | 32,955,688 |
Mar 27, 2024 | 23.35 | 23.40 | 22.02 | 22.08 | 22.08 | 38,917,370 |
Mar 26, 2024 | 23.80 | 24.03 | 23.19 | 23.43 | 23.43 | 32,720,570 |
Mar 25, 2024 | 25.17 | 25.26 | 23.88 | 23.93 | 23.93 | 41,508,172 |
Mar 22, 2024 | 25.35 | 25.40 | 24.42 | 24.87 | 24.87 | 53,486,341 |
Mar 21, 2024 | 25.18 | 26.30 | 25.15 | 25.43 | 25.43 | 75,761,913 |
Mar 20, 2024 | 24.64 | 25.20 | 24.57 | 24.96 | 24.96 | 39,098,388 |
Mar 19, 2024 | 24.95 | 25.06 | 24.61 | 24.64 | 24.64 | 31,153,237 |
Mar 18, 2024 | 24.04 | 24.98 | 24.02 | 24.98 | 24.98 | 50,806,133 |
Mar 15, 2024 | 23.98 | 24.15 | 23.46 | 24.08 | 24.08 | 31,853,622 |
Mar 14, 2024 | 24.41 | 24.41 | 23.68 | 24.11 | 24.11 | 38,167,188 |
Mar 13, 2024 | 24.53 | 24.90 | 24.32 | 24.44 | 24.44 | 42,040,867 |
Mar 12, 2024 | 24.25 | 24.54 | 24.10 | 24.50 | 24.50 | 36,416,268 |
Mar 11, 2024 | 23.75 | 24.26 | 23.45 | 24.25 | 24.25 | 35,422,803 |
Mar 08, 2024 | 23.25 | 24.37 | 22.98 | 24.02 | 24.02 | 37,790,901 |
Mar 07, 2024 | 24.23 | 24.29 | 23.23 | 23.25 | 23.25 | 36,359,759 |
Mar 06, 2024 | 24.15 | 24.47 | 23.64 | 24.11 | 24.11 | 34,330,008 |
Mar 05, 2024 | 24.61 | 24.73 | 24.07 | 24.33 | 24.33 | 39,152,696 |
Mar 04, 2024 | 25.50 | 25.55 | 24.56 | 24.79 | 24.79 | 46,859,005 |
Mar 01, 2024 | 24.40 | 25.40 | 24.25 | 25.23 | 25.23 | 63,115,605 |
Feb 29, 2024 | 23.06 | 24.63 | 23.06 | 24.42 | 24.42 | 48,139,920 |
Feb 28, 2024 | 24.52 | 25.24 | 23.30 | 23.30 | 23.30 | 65,675,500 |
Feb 27, 2024 | 23.11 | 24.38 | 23.08 | 24.38 | 24.38 | 51,405,614 |
Feb 26, 2024 | 23.23 | 23.66 | 22.99 | 23.27 | 23.27 | 31,923,427 |
Feb 23, 2024 | 23.20 | 23.31 | 22.90 | 23.26 | 23.26 | 32,268,056 |
Feb 22, 2024 | 22.68 | 23.26 | 22.60 | 23.17 | 23.17 | 35,950,180 |
Feb 21, 2024 | 21.90 | 23.45 | 21.76 | 22.64 | 22.64 | 47,961,589 |
Feb 20, 2024 | 22.05 | 22.13 | 21.76 | 22.07 | 22.07 | 27,026,618 |
Feb 19, 2024 | 22.24 | 22.44 | 21.60 | 22.27 | 22.27 | 44,685,032 |
Feb 08, 2024 | 21.08 | 21.79 | 20.98 | 21.75 | 21.75 | 46,609,367 |
Feb 07, 2024 | 20.64 | 21.36 | 20.58 | 20.90 | 20.90 | 46,555,725 |
Feb 06, 2024 | 19.20 | 20.76 | 19.03 | 20.64 | 20.64 | 48,339,811 |
Feb 05, 2024 | 19.93 | 20.04 | 18.60 | 19.30 | 19.30 | 48,087,492 |
Feb 02, 2024 | 21.13 | 21.42 | 19.33 | 20.05 | 20.05 | 44,617,088 |
Feb 01, 2024 | 20.97 | 21.66 | 20.65 | 21.03 | 21.03 | 36,212,421 |
Jan 31, 2024 | 21.92 | 22.10 | 20.79 | 21.04 | 21.04 | 44,442,217 |
Jan 30, 2024 | 22.54 | 22.96 | 21.94 | 21.97 | 21.97 | 30,476,542 |
Jan 29, 2024 | 24.30 | 24.30 | 22.65 | 22.71 | 22.71 | 57,045,473 |
Jan 26, 2024 | 24.49 | 24.73 | 24.20 | 24.29 | 24.29 | 26,057,008 |
Jan 25, 2024 | 24.30 | 24.86 | 23.87 | 24.68 | 24.68 | 41,444,136 |
Jan 24, 2024 | 24.29 | 24.75 | 23.21 | 24.50 | 24.50 | 35,242,012 |
Jan 23, 2024 | 23.20 | 24.06 | 23.06 | 23.90 | 23.90 | 26,131,144 |
Jan 22, 2024 | 24.05 | 24.27 | 23.00 | 23.20 | 23.20 | 26,322,933 |
Jan 19, 2024 | 24.39 | 24.49 | 24.09 | 24.16 | 24.16 | 17,290,010 |
Jan 18, 2024 | 23.70 | 24.61 | 23.46 | 24.51 | 24.51 | 31,140,685 |
Jan 17, 2024 | 24.53 | 24.55 | 23.90 | 23.90 | 23.90 | 20,759,325 |
Jan 16, 2024 | 24.49 | 24.68 | 24.14 | 24.67 | 24.67 | 20,670,621 |
Jan 15, 2024 | 24.65 | 24.99 | 24.44 | 24.60 | 24.60 | 17,472,106 |
Jan 12, 2024 | 24.88 | 25.07 | 24.70 | 24.79 | 24.79 | 18,704,098 |
Jan 11, 2024 | 24.60 | 25.12 | 24.60 | 25.02 | 25.02 | 23,927,882 |
Jan 10, 2024 | 24.90 | 25.10 | 24.43 | 24.69 | 24.69 | 19,185,105 |
Jan 09, 2024 | 25.12 | 25.48 | 24.70 | 24.99 | 24.99 | 21,716,931 |
Jan 08, 2024 | 25.60 | 25.76 | 24.98 | 25.02 | 25.02 | 27,854,848 |
Jan 05, 2024 | 25.97 | 26.29 | 25.62 | 25.84 | 25.84 | 24,727,411 |
Jan 04, 2024 | 27.01 | 27.05 | 25.70 | 25.98 | 25.98 | 48,526,760 |
Jan 03, 2024 | 28.17 | 28.17 | 26.71 | 27.24 | 27.24 | 36,639,075 |
Jan 02, 2024 | 29.15 | 29.20 | 28.14 | 28.18 | 28.18 | 22,137,055 |
Dec 29, 2023 | 28.55 | 29.05 | 28.41 | 28.76 | 28.76 | 24,618,692 |
Dec 28, 2023 | 26.94 | 28.88 | 26.58 | 28.57 | 28.57 | 39,723,891 |
Dec 27, 2023 | 27.03 | 27.20 | 26.67 | 27.03 | 27.03 | 20,016,895 |
Dec 26, 2023 | 27.36 | 27.57 | 26.84 | 27.00 | 27.00 | 13,635,263 |
Dec 25, 2023 | 27.66 | 28.00 | 27.33 | 27.45 | 27.45 | 17,108,537 |
Dec 22, 2023 | 27.94 | 28.13 | 27.48 | 27.67 | 27.67 | 21,453,115 |
Dec 21, 2023 | 27.25 | 28.13 | 27.11 | 28.00 | 28.00 | 27,835,169 |
Dec 20, 2023 | 28.55 | 28.62 | 27.40 | 27.41 | 27.41 | 30,614,280 |
Dec 19, 2023 | 28.48 | 28.81 | 28.27 | 28.66 | 28.66 | 15,010,100 |
Dec 18, 2023 | 28.55 | 29.18 | 28.30 | 28.49 | 28.49 | 16,045,350 |
Dec 15, 2023 | 29.32 | 29.36 | 28.71 | 28.77 | 28.77 | 18,555,582 |
Dec 14, 2023 | 29.60 | 29.87 | 29.15 | 29.17 | 29.17 | 15,548,213 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |