Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 28.05 | 28.99 | 27.87 | 28.95 | 28.95 | 48,901,638 |
May 16, 2024 | 27.35 | 28.17 | 27.27 | 27.93 | 27.93 | 34,004,834 |
May 15, 2024 | 27.62 | 27.77 | 27.15 | 27.30 | 27.30 | 20,435,208 |
May 14, 2024 | 27.65 | 27.90 | 27.49 | 27.70 | 27.70 | 20,303,887 |
May 13, 2024 | 27.27 | 28.02 | 26.80 | 27.74 | 27.74 | 44,054,592 |
May 10, 2024 | 26.82 | 27.77 | 26.81 | 27.65 | 27.65 | 44,163,509 |
May 09, 2024 | 26.54 | 26.95 | 26.45 | 26.75 | 26.75 | 26,800,701 |
May 08, 2024 | 27.09 | 27.19 | 26.42 | 26.50 | 26.50 | 27,284,889 |
May 07, 2024 | 26.80 | 27.29 | 26.64 | 27.15 | 27.15 | 38,596,862 |
May 06, 2024 | 26.74 | 27.20 | 26.66 | 26.90 | 26.90 | 56,280,067 |
Apr 30, 2024 | 26.55 | 26.64 | 25.77 | 25.80 | 25.80 | 37,816,432 |
Apr 29, 2024 | 25.61 | 26.85 | 25.61 | 26.55 | 26.55 | 62,928,506 |
Apr 26, 2024 | 25.18 | 25.49 | 24.77 | 25.37 | 25.37 | 44,199,049 |
Apr 25, 2024 | 24.60 | 25.37 | 24.48 | 25.20 | 25.20 | 51,529,897 |
Apr 24, 2024 | 24.25 | 24.85 | 24.23 | 24.76 | 24.76 | 54,550,512 |
Apr 23, 2024 | 24.35 | 24.43 | 23.92 | 24.04 | 24.04 | 23,384,084 |
Apr 22, 2024 | 24.37 | 24.94 | 24.17 | 24.35 | 24.35 | 41,706,405 |
Apr 19, 2024 | 24.10 | 24.50 | 24.04 | 24.26 | 24.26 | 35,128,200 |
Apr 18, 2024 | 23.43 | 24.60 | 23.41 | 24.27 | 24.27 | 69,488,379 |
Apr 17, 2024 | 23.21 | 23.61 | 22.82 | 23.52 | 23.52 | 43,293,544 |
Apr 16, 2024 | 23.54 | 23.66 | 23.12 | 23.34 | 23.34 | 34,911,908 |
Apr 15, 2024 | 22.20 | 23.63 | 22.20 | 23.63 | 23.63 | 66,948,674 |
Apr 12, 2024 | 22.89 | 22.96 | 22.08 | 22.11 | 22.11 | 41,988,949 |
Apr 11, 2024 | 22.60 | 23.18 | 22.52 | 22.93 | 22.93 | 23,439,101 |
Apr 10, 2024 | 23.22 | 23.33 | 22.70 | 22.76 | 22.76 | 26,888,459 |
Apr 09, 2024 | 23.40 | 23.51 | 23.17 | 23.21 | 23.21 | 24,639,030 |
Apr 08, 2024 | 23.50 | 23.59 | 23.15 | 23.34 | 23.34 | 24,044,850 |
Apr 03, 2024 | 23.74 | 23.95 | 23.52 | 23.61 | 23.61 | 26,616,835 |
Apr 02, 2024 | 23.68 | 24.16 | 23.59 | 23.67 | 23.67 | 43,322,740 |
Apr 01, 2024 | 23.09 | 23.78 | 23.09 | 23.72 | 23.72 | 45,959,041 |
Mar 29, 2024 | 22.83 | 23.48 | 22.80 | 23.00 | 23.00 | 34,792,474 |
Mar 28, 2024 | 22.50 | 22.89 | 22.30 | 22.62 | 22.62 | 29,604,793 |
Mar 27, 2024 | 22.57 | 22.88 | 22.55 | 22.60 | 22.60 | 27,204,546 |
Mar 26, 2024 | 22.49 | 22.73 | 22.47 | 22.67 | 22.67 | 24,919,499 |
Mar 25, 2024 | 22.53 | 22.79 | 22.48 | 22.48 | 22.48 | 27,722,587 |
Mar 22, 2024 | 23.02 | 23.03 | 22.51 | 22.66 | 22.66 | 43,909,915 |
Mar 21, 2024 | 23.19 | 23.50 | 23.10 | 23.17 | 23.17 | 34,437,915 |
Mar 20, 2024 | 23.05 | 23.25 | 22.94 | 23.17 | 23.17 | 27,284,015 |
Mar 19, 2024 | 23.20 | 23.25 | 23.03 | 23.07 | 23.07 | 27,394,357 |
Mar 18, 2024 | 22.91 | 23.42 | 22.89 | 23.32 | 23.32 | 46,388,927 |
Mar 15, 2024 | 23.12 | 23.21 | 22.68 | 22.94 | 22.94 | 48,004,129 |
Mar 14, 2024 | 23.05 | 23.34 | 22.96 | 23.11 | 23.11 | 47,089,937 |
Mar 13, 2024 | 24.85 | 24.87 | 23.21 | 23.30 | 23.30 | 130,313,335 |
Mar 12, 2024 | 25.01 | 25.40 | 24.65 | 25.08 | 25.08 | 52,200,169 |
Mar 11, 2024 | 24.89 | 25.22 | 24.80 | 25.09 | 25.09 | 26,546,383 |
Mar 08, 2024 | 24.88 | 25.20 | 24.63 | 24.91 | 24.91 | 23,517,404 |
Mar 07, 2024 | 25.09 | 25.50 | 24.90 | 24.96 | 24.96 | 34,669,567 |
Mar 06, 2024 | 25.30 | 25.51 | 24.96 | 25.07 | 25.07 | 31,185,450 |
Mar 05, 2024 | 24.84 | 25.43 | 24.60 | 25.42 | 25.42 | 44,663,608 |
Mar 04, 2024 | 25.15 | 25.18 | 24.79 | 24.96 | 24.96 | 32,502,994 |
Mar 01, 2024 | 25.53 | 25.53 | 24.99 | 25.27 | 25.27 | 42,084,075 |
Feb 29, 2024 | 25.28 | 25.69 | 25.26 | 25.62 | 25.62 | 26,836,000 |
Feb 28, 2024 | 25.85 | 26.05 | 25.43 | 25.43 | 25.43 | 31,497,308 |
Feb 27, 2024 | 25.80 | 25.97 | 25.55 | 25.88 | 25.88 | 33,128,514 |
Feb 26, 2024 | 26.89 | 26.93 | 25.85 | 26.09 | 26.09 | 34,772,830 |
Feb 23, 2024 | 26.89 | 27.40 | 26.83 | 27.03 | 27.03 | 26,019,795 |
Feb 22, 2024 | 26.50 | 26.98 | 26.41 | 26.98 | 26.98 | 25,068,187 |
Feb 21, 2024 | 25.85 | 27.30 | 25.48 | 26.75 | 26.75 | 46,153,154 |
Feb 20, 2024 | 26.16 | 26.39 | 25.83 | 25.98 | 25.98 | 25,746,308 |
Feb 19, 2024 | 26.00 | 26.40 | 25.70 | 26.33 | 26.33 | 30,729,646 |
Feb 08, 2024 | 25.92 | 26.40 | 25.74 | 26.02 | 26.02 | 37,151,892 |
Feb 07, 2024 | 25.35 | 25.80 | 24.87 | 25.73 | 25.73 | 48,662,684 |
Feb 06, 2024 | 24.00 | 25.37 | 23.86 | 25.35 | 25.35 | 44,516,269 |
Feb 05, 2024 | 23.78 | 24.50 | 23.32 | 24.08 | 24.08 | 46,839,438 |
Feb 02, 2024 | 24.25 | 24.44 | 23.44 | 23.95 | 23.95 | 39,980,627 |
Feb 01, 2024 | 24.64 | 24.80 | 24.03 | 24.12 | 24.12 | 40,985,415 |
Jan 31, 2024 | 24.56 | 25.10 | 24.20 | 24.86 | 24.86 | 43,918,768 |
Jan 30, 2024 | 25.00 | 25.19 | 24.61 | 24.64 | 24.64 | 34,221,609 |
Jan 29, 2024 | 24.79 | 25.80 | 24.75 | 25.22 | 25.22 | 55,684,546 |
Jan 26, 2024 | 24.84 | 25.09 | 24.45 | 24.87 | 24.87 | 46,006,756 |
Jan 25, 2024 | 22.91 | 24.95 | 22.75 | 24.77 | 24.77 | 72,491,827 |
Jan 24, 2024 | 21.93 | 23.07 | 21.88 | 22.90 | 22.90 | 44,523,461 |
Jan 23, 2024 | 21.65 | 22.05 | 21.27 | 21.79 | 21.79 | 32,013,755 |
Jan 22, 2024 | 22.08 | 22.35 | 21.62 | 21.84 | 21.84 | 35,418,583 |
Jan 19, 2024 | 22.08 | 22.22 | 21.82 | 22.16 | 22.16 | 27,543,429 |
Jan 18, 2024 | 22.09 | 22.40 | 21.53 | 22.33 | 22.33 | 36,441,898 |
Jan 17, 2024 | 22.36 | 22.45 | 22.05 | 22.14 | 22.14 | 25,716,839 |
Jan 16, 2024 | 22.02 | 22.60 | 22.00 | 22.53 | 22.53 | 31,476,922 |
Jan 15, 2024 | 21.72 | 22.33 | 21.60 | 22.05 | 22.05 | 25,435,155 |
Jan 12, 2024 | 22.30 | 22.35 | 21.65 | 21.94 | 21.94 | 28,467,519 |
Jan 11, 2024 | 22.60 | 22.67 | 22.01 | 22.49 | 22.49 | 28,926,151 |
Jan 10, 2024 | 23.61 | 23.65 | 22.65 | 22.73 | 22.73 | 36,957,957 |
Jan 09, 2024 | 23.85 | 23.97 | 23.53 | 23.67 | 23.67 | 17,785,979 |
Jan 08, 2024 | 24.18 | 24.42 | 23.71 | 23.90 | 23.90 | 24,840,191 |
Jan 05, 2024 | 24.09 | 24.58 | 23.91 | 24.23 | 24.23 | 28,707,604 |
Jan 04, 2024 | 24.07 | 24.50 | 23.95 | 24.18 | 24.18 | 30,136,356 |
Jan 03, 2024 | 23.71 | 24.36 | 23.71 | 24.14 | 24.14 | 25,424,139 |
Jan 02, 2024 | 23.78 | 24.16 | 23.54 | 23.82 | 23.82 | 26,199,454 |
Dec 29, 2023 | 23.78 | 23.97 | 23.66 | 23.78 | 23.78 | 29,290,727 |
Dec 28, 2023 | 22.76 | 23.93 | 22.64 | 23.90 | 23.90 | 36,263,683 |
Dec 27, 2023 | 22.88 | 23.00 | 22.56 | 22.73 | 22.73 | 21,751,339 |
Dec 26, 2023 | 23.09 | 23.17 | 22.75 | 22.82 | 22.82 | 12,623,500 |
Dec 25, 2023 | 22.95 | 23.37 | 22.91 | 23.16 | 23.16 | 14,607,927 |
Dec 22, 2023 | 22.65 | 23.35 | 22.48 | 23.05 | 23.05 | 26,920,835 |
Dec 21, 2023 | 22.57 | 22.74 | 22.30 | 22.64 | 22.64 | 27,325,306 |
Dec 20, 2023 | 23.15 | 23.19 | 22.67 | 22.67 | 22.67 | 22,741,497 |
Dec 19, 2023 | 23.00 | 23.35 | 22.99 | 23.20 | 23.20 | 17,805,697 |
Dec 18, 2023 | 23.02 | 23.46 | 22.83 | 23.27 | 23.27 | 15,710,838 |
Dec 15, 2023 | 23.49 | 23.83 | 23.25 | 23.25 | 23.25 | 23,231,981 |
Dec 14, 2023 | 23.71 | 24.11 | 23.30 | 23.34 | 23.34 | 16,909,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |