Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.24 | 35.83 | 33.91 | 34.14 | 34.14 | 6,644,977 |
Apr 24, 2024 | 36.98 | 37.16 | 35.01 | 35.22 | 35.22 | 5,262,758 |
Apr 23, 2024 | 37.76 | 38.09 | 36.37 | 36.98 | 36.98 | 6,637,635 |
Apr 22, 2024 | 36.80 | 37.91 | 34.80 | 37.76 | 37.76 | 5,782,331 |
Apr 21, 2024 | 37.70 | 37.90 | 36.18 | 36.80 | 36.80 | 6,235,969 |
Apr 20, 2024 | 35.70 | 37.84 | 35.32 | 37.70 | 37.70 | 7,430,861 |
Apr 19, 2024 | 36.04 | 36.32 | 32.44 | 35.70 | 35.70 | 14,763,970 |
Apr 18, 2024 | 35.18 | 36.37 | 34.04 | 36.04 | 36.04 | 11,686,911 |
Apr 17, 2024 | 37.03 | 37.06 | 31.65 | 35.18 | 35.18 | 9,379,148 |
Apr 16, 2024 | 36.81 | 39.23 | 35.71 | 37.03 | 37.03 | 21,405,833 |
Apr 15, 2024 | 38.46 | 39.12 | 36.39 | 36.81 | 36.81 | 11,288,753 |
Apr 14, 2024 | 36.02 | 38.63 | 33.61 | 38.46 | 38.46 | 17,555,603 |
Apr 13, 2024 | 41.37 | 42.64 | 32.36 | 36.02 | 36.02 | 25,640,075 |
Apr 12, 2024 | 45.41 | 45.51 | 40.38 | 41.37 | 41.37 | 12,672,432 |
Apr 11, 2024 | 46.50 | 46.53 | 44.95 | 45.41 | 45.41 | 7,630,427 |
Apr 10, 2024 | 47.41 | 47.49 | 44.30 | 46.50 | 46.50 | 13,386,921 |
Apr 09, 2024 | 49.60 | 49.69 | 46.83 | 47.41 | 47.41 | 18,457,678 |
Apr 08, 2024 | 49.09 | 49.73 | 47.52 | 49.60 | 49.60 | 29,889,897 |
Apr 07, 2024 | 49.98 | 50.12 | 48.35 | 49.09 | 49.09 | 19,681,953 |
Apr 06, 2024 | 47.77 | 49.99 | 47.77 | 49.98 | 49.98 | 37,530,863 |
Apr 05, 2024 | 48.20 | 49.85 | 46.29 | 47.77 | 47.77 | 37,168,005 |
Apr 04, 2024 | 46.09 | 48.65 | 44.94 | 48.20 | 48.20 | 34,513,965 |
Apr 03, 2024 | 46.00 | 46.73 | 43.52 | 46.09 | 46.09 | 29,162,849 |
Apr 02, 2024 | 49.60 | 49.65 | 44.41 | 46.00 | 46.00 | 35,015,152 |
Apr 01, 2024 | 52.06 | 52.61 | 48.04 | 49.60 | 49.60 | 43,254,342 |
Mar 31, 2024 | 50.50 | 52.12 | 49.01 | 52.06 | 52.06 | 30,939,321 |
Mar 30, 2024 | 52.06 | 52.94 | 50.21 | 50.50 | 50.50 | 37,114,100 |
Mar 29, 2024 | 49.98 | 53.38 | 49.33 | 52.06 | 52.06 | 105,913,049 |
Mar 28, 2024 | 50.18 | 50.38 | 47.89 | 49.98 | 49.98 | 45,311,180 |
Mar 27, 2024 | 48.77 | 50.21 | 45.00 | 50.18 | 50.18 | 68,606,806 |
Mar 26, 2024 | 48.76 | 50.31 | 47.95 | 48.77 | 48.77 | 49,459,633 |
Mar 25, 2024 | 48.36 | 49.45 | 47.15 | 48.76 | 48.76 | 44,821,999 |
Mar 24, 2024 | 46.35 | 48.55 | 45.40 | 48.36 | 48.36 | 48,239,168 |
Mar 23, 2024 | 44.71 | 48.59 | 43.35 | 46.35 | 46.35 | 46,381,320 |
Mar 22, 2024 | 44.99 | 46.64 | 42.39 | 44.71 | 44.71 | 31,594,049 |
Mar 21, 2024 | 45.79 | 48.29 | 44.32 | 44.99 | 44.99 | 56,110,816 |
Mar 20, 2024 | 41.49 | 46.41 | 37.70 | 45.79 | 45.79 | 63,802,890 |
Mar 19, 2024 | 46.13 | 46.96 | 39.34 | 41.49 | 41.49 | 45,489,195 |
Mar 18, 2024 | 49.21 | 49.22 | 44.78 | 46.13 | 46.13 | 23,810,671 |
Mar 17, 2024 | 47.43 | 49.56 | 44.16 | 49.21 | 49.21 | 54,751,527 |
Mar 16, 2024 | 48.90 | 52.81 | 44.25 | 47.43 | 47.43 | 113,589,401 |
Mar 15, 2024 | 51.86 | 53.62 | 44.31 | 48.90 | 48.90 | 84,464,011 |
Mar 14, 2024 | 53.53 | 54.48 | 49.07 | 51.86 | 51.86 | 62,762,199 |
Mar 13, 2024 | 53.73 | 54.16 | 52.28 | 53.53 | 53.53 | 41,704,405 |
Mar 12, 2024 | 55.41 | 55.41 | 52.36 | 53.73 | 53.73 | 44,825,395 |
Mar 11, 2024 | 54.16 | 56.43 | 49.21 | 55.41 | 55.41 | 184,765,483 |
Mar 10, 2024 | 56.97 | 60.53 | 53.65 | 54.16 | 54.16 | 237,261,014 |
Mar 09, 2024 | 60.56 | 69.84 | 53.22 | 56.97 | 56.97 | 532,518,977 |
Mar 08, 2024 | 50.96 | 60.58 | 50.04 | 60.57 | 60.57 | 244,888,734 |
Mar 07, 2024 | 43.07 | 53.84 | 40.64 | 50.96 | 50.96 | 223,191,238 |
Mar 06, 2024 | 38.90 | 43.89 | 35.63 | 43.07 | 43.07 | 59,228,130 |
Mar 05, 2024 | 40.99 | 42.24 | 35.02 | 38.90 | 38.90 | 122,106,813 |
Mar 04, 2024 | 38.23 | 41.59 | 37.40 | 40.78 | 40.78 | 174,673,841 |
Mar 03, 2024 | 35.89 | 42.63 | 34.06 | 38.26 | 38.26 | 347,760,548 |
Mar 02, 2024 | 29.13 | 37.30 | 29.00 | 35.96 | 35.96 | 189,032,164 |
Mar 01, 2024 | 28.29 | 29.15 | 28.08 | 29.13 | 29.13 | 23,954,421 |
Feb 29, 2024 | 28.98 | 30.29 | 27.95 | 28.32 | 28.32 | 71,163,650 |
Feb 28, 2024 | 27.09 | 29.43 | 25.83 | 28.86 | 28.86 | 77,248,759 |
Feb 27, 2024 | 26.06 | 27.83 | 26.06 | 27.07 | 27.07 | 65,925,311 |
Feb 26, 2024 | 25.03 | 26.63 | 24.15 | 26.05 | 26.05 | 16,618,470 |
Feb 25, 2024 | 24.70 | 25.07 | 24.22 | 25.03 | 25.03 | 5,555,901 |
Feb 24, 2024 | 24.34 | 24.72 | 23.98 | 24.66 | 24.66 | 5,052,543 |
Feb 23, 2024 | 24.68 | 24.75 | 23.76 | 24.33 | 24.33 | 5,060,772 |
Feb 22, 2024 | 24.84 | 24.96 | 24.12 | 24.67 | 24.67 | 6,523,496 |
Feb 21, 2024 | 25.41 | 25.66 | 24.11 | 24.87 | 24.87 | 8,551,437 |
Feb 20, 2024 | 25.72 | 25.92 | 25.01 | 25.41 | 25.41 | 10,010,955 |
Feb 19, 2024 | 24.50 | 25.84 | 24.47 | 25.72 | 25.72 | 9,953,839 |
Feb 18, 2024 | 25.44 | 25.67 | 24.52 | 25.44 | 25.44 | 6,889,159 |
Feb 17, 2024 | 26.20 | 26.20 | 24.54 | 25.48 | 25.48 | 13,627,874 |
Feb 16, 2024 | 26.58 | 26.71 | 25.92 | 26.21 | 26.21 | 14,084,901 |
Feb 15, 2024 | 26.54 | 27.06 | 26.13 | 26.45 | 26.45 | 31,603,255 |
Feb 14, 2024 | 25.46 | 26.58 | 24.90 | 26.52 | 26.52 | 26,371,027 |
Feb 13, 2024 | 25.66 | 26.79 | 24.84 | 25.47 | 25.47 | 43,447,368 |
Feb 12, 2024 | 25.16 | 25.73 | 24.58 | 25.60 | 25.60 | 19,317,776 |
Feb 11, 2024 | 24.57 | 25.58 | 24.21 | 25.16 | 25.16 | 31,310,380 |
Feb 10, 2024 | 24.87 | 25.14 | 24.00 | 24.54 | 24.54 | 14,598,921 |
Feb 09, 2024 | 24.10 | 25.93 | 24.01 | 24.83 | 24.83 | 45,156,104 |
Feb 08, 2024 | 22.98 | 24.37 | 22.95 | 24.12 | 24.12 | 24,318,140 |
Feb 07, 2024 | 22.65 | 23.06 | 21.98 | 22.95 | 22.95 | 4,911,874 |
Feb 06, 2024 | 22.60 | 22.95 | 22.09 | 22.66 | 22.66 | 5,543,300 |
Feb 05, 2024 | 22.55 | 22.98 | 22.21 | 22.59 | 22.59 | 6,004,043 |
Feb 04, 2024 | 23.04 | 23.07 | 22.53 | 22.56 | 22.56 | 3,561,275 |
Feb 03, 2024 | 22.98 | 23.87 | 22.78 | 23.04 | 23.04 | 11,655,012 |
Feb 02, 2024 | 22.93 | 23.11 | 22.53 | 22.98 | 22.98 | 4,577,176 |
Feb 01, 2024 | 23.06 | 23.22 | 22.32 | 22.93 | 22.93 | 6,478,771 |
Jan 31, 2024 | 24.25 | 24.37 | 22.84 | 23.05 | 23.05 | 10,357,415 |
Jan 30, 2024 | 24.52 | 24.81 | 23.94 | 24.26 | 24.26 | 15,432,890 |
Jan 29, 2024 | 23.61 | 24.54 | 23.17 | 24.52 | 24.52 | 9,984,322 |
Jan 28, 2024 | 24.35 | 24.72 | 23.30 | 23.60 | 23.60 | 21,568,526 |
Jan 27, 2024 | 22.78 | 24.87 | 22.78 | 24.29 | 24.29 | 46,820,788 |
Jan 26, 2024 | 21.52 | 22.75 | 21.09 | 22.75 | 22.75 | 10,182,537 |
Jan 25, 2024 | 21.97 | 22.01 | 21.18 | 21.51 | 21.51 | 5,119,821 |
Jan 24, 2024 | 22.29 | 22.29 | 21.32 | 21.98 | 21.98 | 6,586,814 |
Jan 23, 2024 | 21.96 | 22.47 | 20.55 | 22.24 | 22.24 | 12,892,342 |
Jan 22, 2024 | 23.98 | 23.98 | 21.94 | 21.96 | 21.96 | 10,697,348 |
Jan 21, 2024 | 23.15 | 24.85 | 23.00 | 23.91 | 23.91 | 19,321,131 |
Jan 20, 2024 | 23.87 | 23.90 | 22.72 | 23.15 | 23.15 | 5,733,272 |
Jan 19, 2024 | 23.48 | 23.97 | 22.19 | 23.84 | 23.84 | 13,812,213 |
Jan 18, 2024 | 24.98 | 25.28 | 23.15 | 23.48 | 23.48 | 17,090,361 |
Jan 17, 2024 | 26.06 | 26.06 | 24.64 | 24.98 | 24.98 | 10,803,339 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |