Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.94 | 20.37 | 19.70 | 20.11 | 20.11 | 392,347,872 |
Apr 25, 2024 | 20.76 | 21.38 | 19.70 | 19.92 | 19.92 | 534,158,806 |
Apr 24, 2024 | 21.19 | 21.33 | 20.67 | 20.76 | 20.76 | 391,312,567 |
Apr 23, 2024 | 20.72 | 21.98 | 20.66 | 21.19 | 21.19 | 551,024,044 |
Apr 22, 2024 | 20.58 | 20.75 | 20.14 | 20.72 | 20.72 | 348,792,888 |
Apr 21, 2024 | 19.21 | 20.68 | 18.97 | 20.58 | 20.58 | 434,657,348 |
Apr 20, 2024 | 19.13 | 19.39 | 17.67 | 19.21 | 19.21 | 660,339,897 |
Apr 19, 2024 | 18.09 | 19.21 | 17.68 | 19.13 | 19.13 | 479,764,369 |
Apr 18, 2024 | 18.64 | 18.78 | 17.67 | 18.09 | 18.09 | 518,144,865 |
Apr 17, 2024 | 18.73 | 19.03 | 17.78 | 18.64 | 18.64 | 581,781,922 |
Apr 16, 2024 | 19.43 | 20.14 | 18.32 | 18.73 | 18.73 | 777,100,656 |
Apr 15, 2024 | 18.39 | 19.58 | 17.61 | 19.43 | 19.43 | 1,000,569,999 |
Apr 14, 2024 | 20.88 | 21.20 | 16.53 | 18.39 | 18.39 | 1,407,703,859 |
Apr 13, 2024 | 24.02 | 24.48 | 19.33 | 20.88 | 20.88 | 1,299,509,744 |
Apr 12, 2024 | 23.85 | 24.10 | 23.37 | 24.02 | 24.02 | 364,386,643 |
Apr 11, 2024 | 23.57 | 23.83 | 23.04 | 23.85 | 23.85 | 506,072,861 |
Apr 10, 2024 | 24.56 | 24.65 | 23.50 | 23.57 | 23.57 | 476,631,643 |
Apr 09, 2024 | 24.38 | 25.35 | 23.90 | 24.56 | 24.56 | 558,772,023 |
Apr 08, 2024 | 23.88 | 24.40 | 23.81 | 24.38 | 24.38 | 321,454,741 |
Apr 07, 2024 | 23.57 | 24.00 | 23.50 | 23.88 | 23.88 | 293,145,930 |
Apr 06, 2024 | 24.10 | 24.10 | 22.92 | 23.57 | 23.57 | 488,076,301 |
Apr 05, 2024 | 23.95 | 24.66 | 23.55 | 24.10 | 24.10 | 488,290,396 |
Apr 04, 2024 | 24.37 | 24.81 | 23.56 | 23.95 | 23.95 | 544,873,172 |
Apr 03, 2024 | 24.95 | 25.07 | 23.83 | 24.37 | 24.37 | 925,134,742 |
Apr 02, 2024 | 25.88 | 26.07 | 24.29 | 24.95 | 24.95 | 590,045,077 |
Apr 01, 2024 | 25.59 | 26.12 | 25.54 | 25.88 | 25.88 | 399,474,136 |
Mar 31, 2024 | 25.66 | 26.07 | 25.41 | 25.59 | 25.59 | 404,783,802 |
Mar 30, 2024 | 25.94 | 26.11 | 25.42 | 25.66 | 25.66 | 437,135,895 |
Mar 29, 2024 | 26.22 | 26.91 | 25.88 | 25.94 | 25.94 | 518,930,825 |
Mar 28, 2024 | 27.18 | 27.41 | 25.82 | 26.22 | 26.22 | 656,009,254 |
Mar 27, 2024 | 26.30 | 28.09 | 26.29 | 27.18 | 27.18 | 793,912,123 |
Mar 26, 2024 | 25.23 | 26.45 | 25.04 | 26.30 | 26.30 | 599,893,672 |
Mar 25, 2024 | 24.62 | 25.34 | 24.52 | 25.23 | 25.23 | 367,349,359 |
Mar 24, 2024 | 24.93 | 25.16 | 24.45 | 24.62 | 24.62 | 452,092,959 |
Mar 23, 2024 | 24.94 | 25.08 | 23.58 | 24.92 | 24.92 | 678,390,769 |
Mar 22, 2024 | 24.80 | 25.55 | 24.17 | 24.93 | 24.93 | 747,818,316 |
Mar 21, 2024 | 22.82 | 24.96 | 22.18 | 24.80 | 24.80 | 1,053,356,253 |
Mar 20, 2024 | 24.80 | 24.96 | 22.45 | 22.82 | 22.82 | 1,270,122,321 |
Mar 19, 2024 | 25.30 | 26.34 | 24.46 | 24.80 | 24.80 | 986,646,787 |
Mar 18, 2024 | 24.52 | 25.46 | 23.63 | 25.30 | 25.30 | 740,335,224 |
Mar 17, 2024 | 26.53 | 26.81 | 24.16 | 24.52 | 24.52 | 887,206,063 |
Mar 16, 2024 | 28.30 | 28.40 | 25.30 | 26.53 | 26.53 | 1,344,486,471 |
Mar 15, 2024 | 27.97 | 29.53 | 27.09 | 28.30 | 28.30 | 1,689,466,185 |
Mar 14, 2024 | 27.89 | 28.27 | 27.28 | 27.97 | 27.97 | 769,940,677 |
Mar 13, 2024 | 28.69 | 28.74 | 26.66 | 27.89 | 27.89 | 1,113,017,348 |
Mar 12, 2024 | 29.33 | 30.78 | 28.27 | 28.69 | 28.69 | 1,705,883,947 |
Mar 11, 2024 | 27.09 | 29.60 | 26.41 | 29.33 | 29.33 | 939,114,382 |
Mar 10, 2024 | 26.70 | 27.52 | 26.68 | 27.09 | 27.09 | 560,491,996 |
Mar 09, 2024 | 27.08 | 27.43 | 26.02 | 26.70 | 26.70 | 798,322,630 |
Mar 08, 2024 | 27.13 | 27.49 | 26.54 | 27.08 | 27.08 | 719,257,908 |
Mar 07, 2024 | 25.84 | 27.23 | 25.03 | 27.13 | 27.13 | 959,225,019 |
Mar 06, 2024 | 27.76 | 28.52 | 23.39 | 25.84 | 25.84 | 1,736,041,609 |
Mar 05, 2024 | 27.80 | 28.26 | 27.04 | 27.76 | 27.76 | 981,500,835 |
Mar 04, 2024 | 29.09 | 29.18 | 27.27 | 27.80 | 27.80 | 879,681,494 |
Mar 03, 2024 | 27.24 | 29.43 | 27.19 | 29.09 | 29.09 | 1,198,707,494 |
Mar 02, 2024 | 26.17 | 27.27 | 26.17 | 27.24 | 27.24 | 649,294,105 |
Mar 01, 2024 | 26.39 | 27.73 | 25.61 | 26.17 | 26.17 | 1,130,171,664 |
Feb 29, 2024 | 25.76 | 27.98 | 25.09 | 26.38 | 26.38 | 1,646,305,258 |
Feb 28, 2024 | 25.81 | 26.12 | 25.39 | 25.76 | 25.76 | 645,964,259 |
Feb 27, 2024 | 25.27 | 26.02 | 24.58 | 25.81 | 25.81 | 610,543,206 |
Feb 26, 2024 | 24.99 | 25.41 | 24.80 | 25.27 | 25.27 | 337,524,428 |
Feb 25, 2024 | 24.19 | 25.02 | 24.00 | 24.99 | 24.99 | 369,992,914 |
Feb 24, 2024 | 24.42 | 24.62 | 23.88 | 24.19 | 24.19 | 591,336,781 |
Feb 23, 2024 | 25.08 | 25.56 | 24.39 | 24.42 | 24.42 | 575,599,585 |
Feb 22, 2024 | 26.09 | 26.09 | 24.39 | 25.08 | 25.08 | 669,321,041 |
Feb 21, 2024 | 26.76 | 26.82 | 25.30 | 26.09 | 26.09 | 768,458,616 |
Feb 20, 2024 | 27.09 | 27.25 | 26.56 | 26.76 | 26.76 | 612,907,823 |
Feb 19, 2024 | 27.02 | 27.44 | 26.72 | 27.09 | 27.09 | 479,985,327 |
Feb 18, 2024 | 26.40 | 27.31 | 26.04 | 27.02 | 27.02 | 576,390,563 |
Feb 17, 2024 | 26.86 | 27.38 | 25.99 | 26.40 | 26.40 | 660,531,607 |
Feb 16, 2024 | 27.45 | 27.77 | 26.62 | 26.86 | 26.86 | 733,317,547 |
Feb 15, 2024 | 26.98 | 27.66 | 26.79 | 27.45 | 27.45 | 735,816,419 |
Feb 14, 2024 | 27.57 | 27.69 | 26.62 | 26.98 | 26.98 | 832,286,258 |
Feb 13, 2024 | 27.09 | 28.00 | 26.67 | 27.57 | 27.57 | 1,141,751,960 |
Feb 12, 2024 | 25.74 | 27.85 | 25.47 | 27.09 | 27.09 | 1,160,674,859 |
Feb 11, 2024 | 24.91 | 25.75 | 24.35 | 25.75 | 25.75 | 578,678,181 |
Feb 10, 2024 | 24.54 | 25.07 | 24.34 | 24.91 | 24.91 | 762,139,888 |
Feb 09, 2024 | 25.38 | 25.89 | 24.31 | 24.54 | 24.54 | 828,445,874 |
Feb 08, 2024 | 24.68 | 25.63 | 24.40 | 25.38 | 25.38 | 780,535,648 |
Feb 07, 2024 | 25.91 | 26.05 | 24.67 | 24.68 | 24.68 | 910,732,618 |
Feb 06, 2024 | 24.48 | 26.55 | 24.07 | 25.91 | 25.91 | 1,498,459,857 |
Feb 05, 2024 | 23.80 | 25.07 | 23.67 | 24.48 | 24.48 | 946,630,003 |
Feb 04, 2024 | 23.97 | 24.39 | 23.63 | 23.80 | 23.80 | 876,907,341 |
Feb 03, 2024 | 23.00 | 25.36 | 23.00 | 23.97 | 23.97 | 2,113,613,823 |
Feb 02, 2024 | 20.69 | 23.24 | 20.37 | 23.00 | 23.00 | 1,655,192,039 |
Feb 01, 2024 | 20.73 | 21.50 | 20.30 | 20.68 | 20.68 | 995,952,847 |
Jan 31, 2024 | 20.10 | 21.16 | 19.99 | 20.73 | 20.73 | 722,972,843 |
Jan 30, 2024 | 19.52 | 20.21 | 19.24 | 20.10 | 20.10 | 618,242,682 |
Jan 29, 2024 | 19.31 | 19.77 | 19.16 | 19.53 | 19.53 | 445,002,696 |
Jan 28, 2024 | 19.10 | 19.37 | 18.98 | 19.30 | 19.30 | 306,541,830 |
Jan 27, 2024 | 18.55 | 19.22 | 18.40 | 19.11 | 19.11 | 470,863,091 |
Jan 26, 2024 | 19.25 | 19.25 | 18.27 | 18.55 | 18.55 | 452,266,892 |
Jan 25, 2024 | 19.21 | 19.39 | 18.84 | 19.25 | 19.25 | 563,231,772 |
Jan 24, 2024 | 19.60 | 20.03 | 18.33 | 19.21 | 19.21 | 829,812,055 |
Jan 23, 2024 | 20.67 | 21.36 | 19.57 | 19.60 | 19.60 | 954,627,257 |
Jan 22, 2024 | 21.20 | 21.38 | 20.67 | 20.67 | 20.67 | 435,696,436 |
Jan 21, 2024 | 21.60 | 22.25 | 21.12 | 21.19 | 21.19 | 985,604,160 |
Jan 20, 2024 | 19.76 | 21.97 | 19.54 | 21.60 | 21.60 | 1,112,209,754 |
Jan 19, 2024 | 21.24 | 21.26 | 19.24 | 19.76 | 19.76 | 822,705,433 |
Jan 18, 2024 | 20.59 | 22.07 | 20.59 | 21.24 | 21.24 | 1,084,352,349 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |