Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 39.36 | 40.02 | 37.37 | 39.83 | 39.83 | 242,098,752 |
May 01, 2024 | 49.32 | 49.91 | 41.40 | 41.62 | 41.62 | 185,242,954 |
Apr 30, 2024 | 49.00 | 50.32 | 46.16 | 49.32 | 49.32 | 164,241,115 |
Apr 29, 2024 | 45.80 | 51.56 | 45.74 | 49.00 | 49.00 | 173,751,418 |
Apr 28, 2024 | 42.35 | 47.14 | 40.47 | 45.80 | 45.80 | 140,132,258 |
Apr 27, 2024 | 48.87 | 49.08 | 42.15 | 42.35 | 42.35 | 143,183,832 |
Apr 26, 2024 | 45.18 | 51.73 | 42.46 | 48.87 | 48.87 | 184,406,863 |
Apr 25, 2024 | 45.74 | 47.29 | 44.24 | 45.17 | 45.17 | 116,915,754 |
Apr 24, 2024 | 48.35 | 49.05 | 45.65 | 45.74 | 45.74 | 119,323,373 |
Apr 23, 2024 | 45.05 | 48.96 | 44.53 | 48.35 | 48.35 | 129,033,369 |
Apr 22, 2024 | 44.59 | 47.47 | 44.04 | 45.05 | 45.05 | 117,964,623 |
Apr 21, 2024 | 37.92 | 44.91 | 37.50 | 44.59 | 44.59 | 171,102,545 |
Apr 20, 2024 | 34.56 | 38.73 | 31.35 | 37.92 | 37.92 | 123,791,318 |
Apr 19, 2024 | 33.64 | 35.17 | 32.54 | 34.56 | 34.56 | 76,622,336 |
Apr 18, 2024 | 33.91 | 34.70 | 31.98 | 33.64 | 33.64 | 91,956,038 |
Apr 17, 2024 | 35.55 | 36.28 | 32.58 | 33.91 | 33.91 | 117,136,314 |
Apr 16, 2024 | 39.22 | 39.97 | 35.03 | 35.55 | 35.55 | 150,913,066 |
Apr 15, 2024 | 36.42 | 39.80 | 32.34 | 39.22 | 39.22 | 234,649,911 |
Apr 14, 2024 | 33.94 | 39.59 | 30.83 | 36.42 | 36.42 | 283,107,027 |
Apr 13, 2024 | 42.46 | 43.03 | 30.63 | 33.93 | 33.93 | 182,844,608 |
Apr 12, 2024 | 42.69 | 43.49 | 41.58 | 42.46 | 42.46 | 68,195,926 |
Apr 11, 2024 | 43.30 | 43.41 | 40.15 | 42.69 | 42.69 | 66,073,058 |
Apr 10, 2024 | 47.72 | 48.04 | 42.75 | 43.30 | 43.30 | 62,604,516 |
Apr 09, 2024 | 46.05 | 48.29 | 44.99 | 47.72 | 47.72 | 69,619,043 |
Apr 08, 2024 | 45.74 | 46.89 | 45.06 | 46.05 | 46.05 | 44,524,612 |
Apr 07, 2024 | 43.18 | 46.49 | 42.88 | 45.74 | 45.74 | 44,393,816 |
Apr 06, 2024 | 45.37 | 45.37 | 41.55 | 43.18 | 43.18 | 60,776,887 |
Apr 05, 2024 | 45.14 | 47.58 | 43.66 | 45.37 | 45.37 | 76,744,872 |
Apr 04, 2024 | 46.05 | 47.65 | 44.18 | 45.14 | 45.14 | 67,634,647 |
Apr 03, 2024 | 48.92 | 48.92 | 44.81 | 46.05 | 46.05 | 93,446,579 |
Apr 02, 2024 | 52.46 | 53.06 | 46.86 | 48.92 | 48.92 | 101,078,083 |
Apr 01, 2024 | 51.06 | 53.08 | 50.93 | 52.46 | 52.46 | 67,316,922 |
Mar 31, 2024 | 52.84 | 53.41 | 50.84 | 51.06 | 51.06 | 71,474,560 |
Mar 30, 2024 | 56.17 | 57.60 | 52.24 | 52.84 | 52.84 | 108,875,433 |
Mar 29, 2024 | 58.01 | 63.08 | 56.05 | 56.17 | 56.17 | 183,322,968 |
Mar 28, 2024 | 55.94 | 60.25 | 55.06 | 58.01 | 58.01 | 168,878,046 |
Mar 27, 2024 | 57.76 | 60.10 | 54.90 | 55.94 | 55.94 | 144,905,282 |
Mar 26, 2024 | 51.08 | 60.98 | 50.40 | 57.76 | 57.76 | 232,280,773 |
Mar 25, 2024 | 49.18 | 52.31 | 48.22 | 51.08 | 51.08 | 63,668,770 |
Mar 24, 2024 | 47.25 | 52.99 | 47.05 | 49.18 | 49.18 | 111,967,358 |
Mar 23, 2024 | 47.81 | 51.05 | 45.99 | 47.25 | 47.25 | 132,112,723 |
Mar 22, 2024 | 47.34 | 48.03 | 45.10 | 47.81 | 47.81 | 79,877,235 |
Mar 21, 2024 | 42.34 | 49.07 | 41.43 | 47.35 | 47.35 | 192,417,347 |
Mar 20, 2024 | 44.59 | 45.00 | 39.80 | 42.34 | 42.34 | 153,277,096 |
Mar 19, 2024 | 50.95 | 50.96 | 44.02 | 44.59 | 44.59 | 132,830,151 |
Mar 18, 2024 | 43.87 | 54.51 | 43.40 | 50.95 | 50.95 | 269,207,789 |
Mar 17, 2024 | 47.59 | 49.46 | 42.73 | 43.87 | 43.87 | 130,945,028 |
Mar 16, 2024 | 52.54 | 52.76 | 44.12 | 47.59 | 47.59 | 185,942,243 |
Mar 15, 2024 | 50.90 | 53.67 | 48.36 | 52.54 | 52.54 | 171,459,312 |
Mar 14, 2024 | 51.11 | 55.18 | 50.06 | 50.90 | 50.90 | 136,800,175 |
Mar 13, 2024 | 53.42 | 55.69 | 49.31 | 51.11 | 51.11 | 141,940,305 |
Mar 12, 2024 | 55.72 | 57.44 | 52.80 | 53.42 | 53.42 | 157,728,051 |
Mar 11, 2024 | 58.93 | 60.37 | 53.61 | 55.72 | 55.72 | 152,266,701 |
Mar 10, 2024 | 58.02 | 64.25 | 57.69 | 58.93 | 58.93 | 261,328,460 |
Mar 09, 2024 | 50.41 | 60.57 | 49.21 | 58.02 | 58.02 | 355,321,000 |
Mar 08, 2024 | 48.44 | 53.52 | 47.25 | 50.42 | 50.42 | 282,918,333 |
Mar 07, 2024 | 41.67 | 52.53 | 40.13 | 48.44 | 48.44 | 352,453,186 |
Mar 06, 2024 | 38.79 | 44.53 | 31.62 | 41.67 | 41.67 | 292,334,988 |
Mar 05, 2024 | 40.95 | 42.01 | 37.85 | 38.80 | 38.80 | 166,141,944 |
Mar 04, 2024 | 36.61 | 45.00 | 36.15 | 40.94 | 40.94 | 303,957,989 |
Mar 03, 2024 | 36.40 | 40.58 | 34.33 | 36.62 | 36.62 | 191,446,758 |
Mar 02, 2024 | 36.31 | 40.78 | 36.07 | 36.39 | 36.39 | 222,345,699 |
Mar 01, 2024 | 39.20 | 44.51 | 36.31 | 36.28 | 36.28 | 473,215,613 |
Feb 29, 2024 | 25.82 | 39.49 | 25.62 | 39.32 | 39.32 | 867,386,494 |
Feb 28, 2024 | 22.03 | 26.35 | 21.49 | 25.80 | 25.80 | 155,385,708 |
Feb 27, 2024 | 21.26 | 22.13 | 20.26 | 22.04 | 22.04 | 92,485,315 |
Feb 26, 2024 | 18.46 | 22.12 | 18.44 | 21.29 | 21.29 | 107,792,897 |
Feb 25, 2024 | 17.59 | 19.03 | 16.97 | 18.46 | 18.46 | 47,539,627 |
Feb 24, 2024 | 18.31 | 18.79 | 17.33 | 17.59 | 17.59 | 65,763,624 |
Feb 23, 2024 | 18.39 | 19.18 | 17.49 | 18.31 | 18.31 | 77,546,648 |
Feb 22, 2024 | 19.52 | 20.04 | 17.58 | 18.39 | 18.39 | 75,685,319 |
Feb 21, 2024 | 20.03 | 22.18 | 19.10 | 19.52 | 19.52 | 152,864,881 |
Feb 20, 2024 | 16.13 | 20.77 | 16.01 | 20.03 | 20.03 | 139,793,002 |
Feb 19, 2024 | 16.99 | 17.10 | 16.12 | 16.13 | 16.13 | 39,502,684 |
Feb 18, 2024 | 15.69 | 18.16 | 15.49 | 16.99 | 16.99 | 71,882,959 |
Feb 17, 2024 | 16.35 | 17.05 | 15.20 | 15.69 | 15.69 | 92,458,995 |
Feb 16, 2024 | 13.36 | 16.31 | 13.28 | 16.31 | 16.31 | 67,538,696 |
Feb 15, 2024 | 12.93 | 13.36 | 12.65 | 13.36 | 13.36 | 24,489,280 |
Feb 14, 2024 | 12.11 | 12.89 | 12.10 | 12.93 | 12.93 | 45,090,247 |
Feb 13, 2024 | 11.64 | 12.11 | 11.46 | 12.11 | 12.11 | 17,920,086 |
Feb 12, 2024 | 11.69 | 11.96 | 11.57 | 11.64 | 11.64 | 14,696,965 |
Feb 11, 2024 | 11.82 | 12.02 | 11.57 | 11.69 | 11.69 | 14,950,211 |
Feb 10, 2024 | 11.26 | 11.84 | 11.26 | 11.82 | 11.82 | 20,732,315 |
Feb 09, 2024 | 11.22 | 11.54 | 11.22 | 11.26 | 11.26 | 17,437,240 |
Feb 08, 2024 | 10.61 | 11.34 | 10.51 | 11.22 | 11.22 | 22,156,294 |
Feb 07, 2024 | 11.23 | 11.48 | 10.48 | 10.61 | 10.61 | 24,662,604 |
Feb 06, 2024 | 11.36 | 11.50 | 11.09 | 11.23 | 11.23 | 13,180,056 |
Feb 05, 2024 | 11.49 | 11.59 | 11.29 | 11.37 | 11.37 | 9,860,923 |
Feb 04, 2024 | 11.48 | 11.63 | 11.44 | 11.49 | 11.49 | 12,494,221 |
Feb 03, 2024 | 11.27 | 11.53 | 11.24 | 11.48 | 11.48 | 16,103,239 |
Feb 02, 2024 | 11.32 | 11.41 | 11.05 | 11.27 | 11.27 | 19,181,802 |
Feb 01, 2024 | 11.75 | 11.85 | 11.24 | 11.31 | 11.31 | 20,043,317 |
Jan 31, 2024 | 11.98 | 12.08 | 11.74 | 11.75 | 11.75 | 19,871,579 |
Jan 30, 2024 | 11.79 | 12.02 | 11.61 | 11.98 | 11.98 | 17,263,599 |
Jan 29, 2024 | 12.04 | 12.11 | 11.56 | 11.79 | 11.79 | 23,125,403 |
Jan 28, 2024 | 12.04 | 12.11 | 11.82 | 12.04 | 12.04 | 15,495,354 |
Jan 27, 2024 | 11.54 | 12.09 | 11.40 | 12.04 | 12.04 | 18,922,114 |
Jan 26, 2024 | 11.76 | 11.82 | 11.35 | 11.54 | 11.54 | 19,176,021 |
Jan 25, 2024 | 11.42 | 11.78 | 11.30 | 11.76 | 11.76 | 23,675,770 |
Jan 24, 2024 | 11.56 | 11.77 | 10.96 | 11.42 | 11.42 | 30,493,340 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |