Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 35.88 | 36.18 | 35.63 | 35.99 | 35.99 | 374,206,432 |
Apr 19, 2024 | 34.99 | 36.29 | 34.34 | 35.99 | 35.99 | 270,960,179 |
Apr 18, 2024 | 36.15 | 36.79 | 34.11 | 34.99 | 34.99 | 294,139,132 |
Apr 17, 2024 | 36.47 | 37.05 | 34.72 | 36.15 | 36.15 | 387,382,432 |
Apr 16, 2024 | 37.21 | 38.78 | 35.27 | 36.47 | 36.47 | 551,926,770 |
Apr 15, 2024 | 35.17 | 37.37 | 33.91 | 37.21 | 37.21 | 670,211,218 |
Apr 14, 2024 | 40.69 | 41.16 | 31.64 | 35.17 | 35.17 | 809,196,228 |
Apr 13, 2024 | 46.22 | 46.68 | 37.21 | 40.69 | 40.69 | 623,709,429 |
Apr 12, 2024 | 45.85 | 47.29 | 45.49 | 46.22 | 46.22 | 383,940,934 |
Apr 11, 2024 | 44.49 | 45.93 | 43.03 | 45.85 | 45.85 | 406,735,451 |
Apr 10, 2024 | 48.46 | 48.52 | 44.35 | 44.49 | 44.49 | 475,631,412 |
Apr 09, 2024 | 46.11 | 48.75 | 45.09 | 48.46 | 48.46 | 512,124,995 |
Apr 08, 2024 | 45.54 | 47.20 | 45.31 | 46.11 | 46.11 | 343,823,526 |
Apr 07, 2024 | 45.06 | 45.61 | 44.56 | 45.54 | 45.54 | 266,138,523 |
Apr 06, 2024 | 44.54 | 46.17 | 43.22 | 45.06 | 45.06 | 668,191,968 |
Apr 05, 2024 | 41.43 | 44.79 | 40.66 | 44.55 | 44.55 | 498,659,206 |
Apr 04, 2024 | 40.65 | 41.88 | 39.42 | 41.43 | 41.43 | 308,657,201 |
Apr 03, 2024 | 44.43 | 44.43 | 40.58 | 40.65 | 40.65 | 470,822,760 |
Apr 02, 2024 | 46.40 | 47.03 | 43.28 | 44.43 | 44.43 | 480,415,584 |
Apr 01, 2024 | 44.49 | 46.61 | 44.38 | 46.40 | 46.40 | 279,069,525 |
Mar 31, 2024 | 46.25 | 46.65 | 44.38 | 44.49 | 44.49 | 310,086,321 |
Mar 30, 2024 | 44.05 | 47.30 | 43.14 | 46.25 | 46.25 | 597,722,095 |
Mar 29, 2024 | 43.21 | 44.44 | 42.60 | 44.05 | 44.05 | 332,940,564 |
Mar 28, 2024 | 43.65 | 44.23 | 42.09 | 43.21 | 43.21 | 381,637,644 |
Mar 27, 2024 | 44.15 | 45.10 | 43.15 | 43.65 | 43.65 | 387,518,355 |
Mar 26, 2024 | 42.98 | 44.41 | 42.16 | 44.15 | 44.15 | 379,232,723 |
Mar 25, 2024 | 41.24 | 43.18 | 41.23 | 42.98 | 42.98 | 353,452,043 |
Mar 24, 2024 | 39.88 | 42.74 | 39.67 | 41.24 | 41.24 | 288,451,411 |
Mar 23, 2024 | 41.02 | 41.65 | 38.92 | 39.88 | 39.88 | 327,391,516 |
Mar 22, 2024 | 41.25 | 41.53 | 39.86 | 41.02 | 41.02 | 380,884,988 |
Mar 21, 2024 | 37.63 | 41.39 | 36.50 | 41.25 | 41.25 | 570,221,146 |
Mar 20, 2024 | 42.49 | 42.74 | 36.96 | 37.63 | 37.63 | 669,114,461 |
Mar 19, 2024 | 43.28 | 43.38 | 41.07 | 42.49 | 42.49 | 394,018,231 |
Mar 18, 2024 | 41.51 | 43.79 | 40.04 | 43.28 | 43.28 | 486,154,025 |
Mar 17, 2024 | 44.97 | 45.44 | 40.77 | 41.51 | 41.51 | 509,433,826 |
Mar 16, 2024 | 47.52 | 48.12 | 42.24 | 44.97 | 44.97 | 790,024,913 |
Mar 15, 2024 | 49.24 | 49.45 | 45.67 | 47.52 | 47.52 | 630,293,498 |
Mar 14, 2024 | 49.75 | 50.75 | 48.43 | 49.24 | 49.24 | 480,334,192 |
Mar 13, 2024 | 51.20 | 51.45 | 47.57 | 49.75 | 49.75 | 564,670,322 |
Mar 12, 2024 | 48.75 | 53.02 | 46.59 | 51.20 | 51.20 | 1,007,567,607 |
Mar 11, 2024 | 50.49 | 51.04 | 47.83 | 48.75 | 48.75 | 568,278,859 |
Mar 10, 2024 | 51.57 | 53.59 | 50.21 | 50.49 | 50.49 | 650,165,491 |
Mar 09, 2024 | 51.05 | 53.10 | 49.92 | 51.57 | 51.57 | 882,521,929 |
Mar 08, 2024 | 50.30 | 51.70 | 48.78 | 51.05 | 51.05 | 721,145,115 |
Mar 07, 2024 | 46.56 | 52.17 | 44.84 | 50.29 | 50.29 | 1,263,438,317 |
Mar 06, 2024 | 48.88 | 53.70 | 40.93 | 46.56 | 46.56 | 2,477,930,231 |
Mar 05, 2024 | 45.47 | 49.71 | 44.99 | 48.87 | 48.87 | 1,073,482,473 |
Mar 04, 2024 | 46.45 | 48.55 | 44.00 | 45.44 | 45.44 | 1,177,803,255 |
Mar 03, 2024 | 41.23 | 47.03 | 41.14 | 46.44 | 46.44 | 1,395,227,015 |
Mar 02, 2024 | 39.17 | 41.25 | 39.13 | 41.22 | 41.22 | 404,027,940 |
Mar 01, 2024 | 40.21 | 42.66 | 38.34 | 39.19 | 39.19 | 1,040,363,572 |
Feb 29, 2024 | 38.03 | 42.03 | 37.67 | 40.21 | 40.21 | 941,272,908 |
Feb 28, 2024 | 37.53 | 38.69 | 37.39 | 38.03 | 38.03 | 513,299,251 |
Feb 27, 2024 | 36.73 | 37.74 | 35.92 | 37.53 | 37.53 | 486,682,193 |
Feb 26, 2024 | 35.20 | 36.82 | 35.02 | 36.73 | 36.73 | 310,122,873 |
Feb 25, 2024 | 34.28 | 35.31 | 33.88 | 35.20 | 35.20 | 175,462,620 |
Feb 24, 2024 | 34.78 | 34.95 | 33.96 | 34.28 | 34.28 | 216,569,819 |
Feb 23, 2024 | 35.20 | 35.51 | 34.42 | 34.78 | 34.78 | 241,668,489 |
Feb 22, 2024 | 36.60 | 36.88 | 34.16 | 35.20 | 35.20 | 350,421,547 |
Feb 21, 2024 | 36.98 | 37.29 | 35.19 | 36.59 | 36.59 | 460,058,317 |
Feb 20, 2024 | 35.74 | 37.50 | 35.40 | 36.98 | 36.98 | 374,468,459 |
Feb 19, 2024 | 35.15 | 36.02 | 34.74 | 35.74 | 35.74 | 209,537,837 |
Feb 18, 2024 | 36.16 | 36.16 | 34.43 | 35.15 | 35.15 | 246,168,084 |
Feb 17, 2024 | 36.08 | 36.97 | 35.46 | 36.16 | 36.16 | 371,820,508 |
Feb 16, 2024 | 36.40 | 37.06 | 35.78 | 36.08 | 36.08 | 482,551,732 |
Feb 15, 2024 | 35.57 | 36.74 | 34.94 | 36.40 | 36.40 | 376,424,564 |
Feb 14, 2024 | 36.42 | 36.64 | 35.02 | 35.57 | 35.57 | 376,704,306 |
Feb 13, 2024 | 34.84 | 36.54 | 34.31 | 36.50 | 36.50 | 318,467,144 |
Feb 12, 2024 | 34.93 | 35.52 | 34.40 | 34.85 | 34.85 | 240,949,795 |
Feb 11, 2024 | 35.30 | 35.61 | 34.31 | 34.93 | 34.93 | 216,590,985 |
Feb 10, 2024 | 34.49 | 35.85 | 34.44 | 35.30 | 35.30 | 389,393,064 |
Feb 09, 2024 | 33.88 | 34.76 | 33.70 | 34.49 | 34.49 | 253,230,932 |
Feb 08, 2024 | 33.35 | 34.11 | 32.77 | 33.88 | 33.88 | 239,042,064 |
Feb 07, 2024 | 32.89 | 33.65 | 32.70 | 33.35 | 33.35 | 237,387,093 |
Feb 06, 2024 | 33.66 | 33.88 | 32.57 | 32.90 | 32.90 | 305,208,637 |
Feb 05, 2024 | 33.46 | 34.52 | 33.28 | 33.67 | 33.67 | 288,152,931 |
Feb 04, 2024 | 33.81 | 34.58 | 33.10 | 33.45 | 33.45 | 274,143,638 |
Feb 03, 2024 | 32.67 | 34.12 | 32.59 | 33.81 | 33.81 | 284,768,820 |
Feb 02, 2024 | 32.72 | 33.29 | 31.65 | 32.67 | 32.67 | 351,113,839 |
Feb 01, 2024 | 33.95 | 34.60 | 32.58 | 32.72 | 32.72 | 499,287,367 |
Jan 31, 2024 | 33.12 | 35.16 | 32.87 | 33.96 | 33.96 | 550,733,036 |
Jan 30, 2024 | 31.61 | 33.33 | 31.05 | 33.12 | 33.12 | 284,293,311 |
Jan 29, 2024 | 32.32 | 32.85 | 31.47 | 31.62 | 31.62 | 257,989,137 |
Jan 28, 2024 | 32.17 | 33.02 | 32.08 | 32.32 | 32.32 | 267,754,533 |
Jan 27, 2024 | 31.33 | 32.37 | 30.88 | 32.17 | 32.17 | 342,003,930 |
Jan 26, 2024 | 31.09 | 31.72 | 30.04 | 31.33 | 31.33 | 348,590,847 |
Jan 25, 2024 | 31.07 | 31.47 | 30.52 | 31.09 | 31.09 | 310,826,483 |
Jan 24, 2024 | 30.84 | 32.01 | 29.42 | 31.06 | 31.06 | 496,604,732 |
Jan 23, 2024 | 32.89 | 33.03 | 30.78 | 30.84 | 30.84 | 449,955,202 |
Jan 22, 2024 | 33.24 | 34.13 | 32.89 | 32.89 | 32.89 | 292,142,381 |
Jan 21, 2024 | 34.12 | 34.12 | 32.58 | 33.24 | 33.24 | 352,931,123 |
Jan 20, 2024 | 32.92 | 34.24 | 31.02 | 34.12 | 34.12 | 616,118,740 |
Jan 19, 2024 | 35.32 | 35.32 | 32.66 | 32.92 | 32.92 | 550,672,460 |
Jan 18, 2024 | 36.85 | 36.94 | 34.84 | 35.32 | 35.32 | 467,894,633 |
Jan 17, 2024 | 35.93 | 37.37 | 35.33 | 36.85 | 36.85 | 678,147,463 |
Jan 16, 2024 | 35.47 | 37.21 | 35.14 | 35.95 | 35.95 | 734,510,047 |
Jan 15, 2024 | 38.36 | 38.37 | 35.22 | 35.46 | 35.46 | 762,751,410 |
Jan 14, 2024 | 38.92 | 40.21 | 37.54 | 38.36 | 38.36 | 1,049,591,901 |
Jan 13, 2024 | 39.52 | 43.30 | 37.36 | 38.95 | 38.95 | 2,393,607,914 |
Jan 12, 2024 | 35.12 | 42.77 | 34.74 | 39.48 | 39.48 | 3,635,518,596 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |