Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 208,418 |
Apr 30, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 112,284 |
Apr 29, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 1,315,865 |
Apr 26, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 1,193,193 |
Apr 25, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 9,004,947 |
Apr 24, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 50.19 | 9,237,175 |
Apr 23, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | 323,869 |
Apr 22, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | 97,791 |
Apr 19, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 50.16 | 938,916 |
Apr 18, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | 62,053 |
Apr 17, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 790,688 |
Apr 16, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 27,781 |
Apr 15, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 50.13 | 72,768 |
Apr 12, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 110,545 |
Apr 11, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 50.11 | 51,701 |
Apr 10, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 133,846 |
Apr 09, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 102,484 |
Apr 08, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 170,648 |
Apr 05, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 55,399 |
Apr 04, 2024 | 50.05 | 50.07 | 50.05 | 50.06 | 50.06 | 273,256 |
Apr 03, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 167,574 |
Apr 02, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 95,781 |
Apr 01, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 105,903 |
Mar 28, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 161,858 |
Mar 27, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 7,677,299 |
Mar 26, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | 7,655,875 |
Mar 25, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | 184,822 |
Mar 22, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 50.16 | 171,938 |
Mar 21, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 50.15 | 92,729 |
Mar 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 50.14 | 158,616 |
Mar 19, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 175,573 |
Mar 18, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | 72,878 |
Mar 15, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 769,374 |
Mar 14, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 113,818 |
Mar 13, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 37,719 |
Mar 12, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 98,006 |
Mar 11, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 135,738 |
Mar 08, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 129,125 |
Mar 07, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 50.06 | 111,167 |
Mar 06, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 66,307 |
Mar 05, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 90,198 |
Mar 04, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 50.04 | 205,474 |
Mar 01, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 237,597 |
Feb 29, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 216,497 |
Feb 28, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 8,128,765 |
Feb 27, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | 7,919,055 |
Feb 26, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 50.18 | 431,961 |
Feb 23, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 50.16 | 156,921 |
Feb 22, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 50.16 | 120,007 |
Feb 21, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 167,107 |
Feb 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 50.14 | 688,142 |
Feb 16, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 50.12 | 115,479 |
Feb 15, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 84,431 |
Feb 14, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 50.10 | 121,248 |
Feb 13, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 216,213 |
Feb 12, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 68,541 |
Feb 09, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 110,407 |
Feb 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | 174,025 |
Feb 07, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 144,075 |
Feb 06, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 151,371 |
Feb 05, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 156,284 |
Feb 02, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 218,881 |
Feb 01, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 153,780 |
Jan 31, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 8,594,804 |
Jan 30, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 50.21 | 9,718,994 |
Jan 29, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.21 | 473,331 |
Jan 26, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 50.19 | 128,337 |
Jan 25, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | 204,943 |
Jan 24, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 50.17 | 189,943 |
Jan 23, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 50.17 | 79,105 |
Jan 22, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 50.16 | 95,887 |
Jan 19, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 50.15 | 161,269 |
Jan 18, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | 469,491 |
Jan 17, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 50.13 | 115,636 |
Jan 16, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 50.12 | 91,384 |
Jan 15, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 50.11 | 233,219 |
Jan 12, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 71,454 |
Jan 11, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 50.09 | 840,016 |
Jan 10, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 251,371 |
Jan 09, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 50.08 | 154,952 |
Jan 08, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 97,510 |
Jan 05, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 88,783 |
Jan 04, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 337,604 |
Jan 03, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 320,073 |
Jan 02, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 416,301 |
Dec 29, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 155,101 |
Dec 28, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 8,932,155 |
Dec 27, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 50.19 | 7,648,383 |
Dec 22, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 50.17 | 120,923 |
Dec 21, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 50.16 | 693,368 |
Dec 20, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 573,026 |
Dec 19, 2023 | 50.15 | 50.15 | 50.13 | 50.14 | 50.14 | 395,925 |
Dec 18, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 50.13 | 177,925 |
Dec 15, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 557,831 |
Dec 14, 2023 | 50.11 | 50.11 | 50.10 | 50.10 | 50.10 | 163,450 |
Dec 13, 2023 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 108,851 |
Dec 12, 2023 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 259,303 |
Dec 11, 2023 | 50.08 | 50.09 | 50.08 | 50.09 | 50.09 | 287,297 |
Dec 08, 2023 | 50.07 | 50.07 | 50.06 | 50.07 | 50.07 | 368,964 |
Dec 07, 2023 | 50.05 | 50.06 | 50.05 | 50.05 | 50.05 | 81,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |