Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2024 | 25.19 | 25.41 | 24.64 | 25.02 | 25.02 | 224,534,112 |
Apr 19, 2024 | 23.96 | 25.84 | 22.43 | 25.42 | 25.42 | 407,830,794 |
Apr 18, 2024 | 26.71 | 27.27 | 23.88 | 23.96 | 23.96 | 341,077,802 |
Apr 17, 2024 | 28.07 | 28.36 | 25.46 | 26.71 | 26.71 | 515,710,537 |
Apr 16, 2024 | 28.76 | 31.99 | 25.80 | 28.07 | 28.07 | 1,038,970,995 |
Apr 15, 2024 | 23.20 | 28.83 | 21.27 | 28.76 | 28.76 | 560,457,221 |
Apr 14, 2024 | 27.25 | 28.26 | 20.50 | 23.20 | 23.20 | 536,478,694 |
Apr 13, 2024 | 30.15 | 32.09 | 26.53 | 27.25 | 27.25 | 637,981,102 |
Apr 12, 2024 | 29.83 | 32.50 | 29.11 | 30.15 | 30.15 | 849,429,354 |
Apr 11, 2024 | 25.55 | 29.85 | 25.48 | 29.83 | 29.83 | 598,381,073 |
Apr 10, 2024 | 29.55 | 30.44 | 25.47 | 25.55 | 25.55 | 819,427,980 |
Apr 09, 2024 | 20.96 | 29.57 | 20.52 | 29.55 | 29.55 | 1,030,733,071 |
Apr 08, 2024 | 20.88 | 21.07 | 20.66 | 20.96 | 20.96 | 30,913,678 |
Apr 07, 2024 | 20.74 | 21.14 | 20.54 | 20.88 | 20.88 | 34,934,600 |
Apr 06, 2024 | 20.22 | 21.38 | 19.64 | 20.74 | 20.74 | 57,695,241 |
Apr 05, 2024 | 19.32 | 20.53 | 19.03 | 20.22 | 20.22 | 41,976,613 |
Apr 04, 2024 | 19.61 | 20.07 | 18.97 | 19.32 | 19.32 | 46,242,715 |
Apr 03, 2024 | 21.21 | 21.29 | 19.29 | 19.61 | 19.61 | 59,555,856 |
Apr 02, 2024 | 22.35 | 22.68 | 20.60 | 21.21 | 21.21 | 67,192,835 |
Apr 01, 2024 | 21.82 | 22.54 | 21.59 | 22.35 | 22.35 | 47,936,808 |
Mar 31, 2024 | 22.78 | 22.78 | 21.66 | 21.82 | 21.82 | 48,283,994 |
Mar 30, 2024 | 22.02 | 22.92 | 21.20 | 22.78 | 22.78 | 73,826,641 |
Mar 29, 2024 | 21.35 | 22.07 | 20.87 | 22.02 | 22.02 | 49,494,128 |
Mar 28, 2024 | 22.01 | 22.47 | 20.96 | 21.35 | 21.35 | 62,703,082 |
Mar 27, 2024 | 21.33 | 22.28 | 21.32 | 22.01 | 22.01 | 65,663,479 |
Mar 26, 2024 | 20.68 | 21.71 | 20.50 | 21.33 | 21.33 | 52,867,686 |
Mar 25, 2024 | 19.89 | 20.75 | 19.88 | 20.68 | 20.68 | 60,458,387 |
Mar 24, 2024 | 19.59 | 20.34 | 19.41 | 19.89 | 19.89 | 41,734,396 |
Mar 23, 2024 | 20.15 | 20.44 | 19.03 | 19.59 | 19.59 | 53,823,753 |
Mar 22, 2024 | 19.87 | 20.42 | 19.59 | 20.15 | 20.15 | 55,781,101 |
Mar 21, 2024 | 18.11 | 19.87 | 17.46 | 19.87 | 19.87 | 69,935,512 |
Mar 20, 2024 | 20.12 | 20.31 | 17.73 | 18.10 | 18.10 | 79,828,177 |
Mar 19, 2024 | 20.94 | 20.98 | 19.60 | 20.12 | 20.12 | 55,342,491 |
Mar 18, 2024 | 20.12 | 21.10 | 19.12 | 20.94 | 20.94 | 64,948,989 |
Mar 17, 2024 | 21.89 | 22.01 | 19.70 | 20.12 | 20.12 | 69,243,308 |
Mar 16, 2024 | 23.38 | 23.65 | 20.43 | 21.89 | 21.89 | 119,486,884 |
Mar 15, 2024 | 24.40 | 24.52 | 22.21 | 23.38 | 23.38 | 104,238,652 |
Mar 14, 2024 | 23.95 | 24.81 | 23.67 | 24.40 | 24.40 | 97,170,919 |
Mar 13, 2024 | 24.49 | 24.52 | 22.32 | 23.95 | 23.95 | 101,756,209 |
Mar 12, 2024 | 22.92 | 24.58 | 22.11 | 24.49 | 24.49 | 132,488,612 |
Mar 11, 2024 | 23.48 | 24.04 | 22.38 | 22.92 | 22.92 | 80,925,886 |
Mar 10, 2024 | 23.44 | 23.85 | 23.09 | 23.48 | 23.48 | 81,374,750 |
Mar 09, 2024 | 23.56 | 24.03 | 22.46 | 23.44 | 23.44 | 105,134,053 |
Mar 08, 2024 | 23.23 | 23.92 | 22.41 | 23.56 | 23.56 | 111,768,914 |
Mar 07, 2024 | 22.23 | 23.30 | 21.10 | 23.23 | 23.23 | 116,076,104 |
Mar 06, 2024 | 24.65 | 25.67 | 19.71 | 22.23 | 22.23 | 307,036,641 |
Mar 05, 2024 | 22.19 | 25.87 | 21.66 | 24.65 | 24.65 | 425,604,487 |
Mar 04, 2024 | 23.05 | 23.54 | 21.19 | 22.20 | 22.20 | 153,163,088 |
Mar 03, 2024 | 20.99 | 23.12 | 20.98 | 23.04 | 23.04 | 173,118,364 |
Mar 02, 2024 | 19.30 | 22.18 | 19.22 | 20.99 | 20.99 | 210,436,765 |
Mar 01, 2024 | 18.20 | 20.93 | 18.20 | 19.30 | 19.30 | 212,151,572 |
Feb 29, 2024 | 17.94 | 19.36 | 17.08 | 18.20 | 18.20 | 131,861,587 |
Feb 28, 2024 | 17.75 | 18.34 | 17.55 | 17.94 | 17.94 | 72,662,495 |
Feb 27, 2024 | 17.33 | 17.77 | 16.79 | 17.75 | 17.75 | 53,781,349 |
Feb 26, 2024 | 17.17 | 17.45 | 16.94 | 17.33 | 17.33 | 41,038,444 |
Feb 25, 2024 | 16.78 | 17.26 | 16.55 | 17.17 | 17.17 | 37,447,124 |
Feb 24, 2024 | 16.83 | 17.21 | 16.45 | 16.78 | 16.78 | 43,120,493 |
Feb 23, 2024 | 16.66 | 17.17 | 16.29 | 16.82 | 16.82 | 41,091,927 |
Feb 22, 2024 | 17.21 | 17.23 | 16.09 | 16.66 | 16.66 | 45,634,268 |
Feb 21, 2024 | 17.47 | 17.58 | 16.49 | 17.21 | 17.21 | 56,426,561 |
Feb 20, 2024 | 17.40 | 17.60 | 17.18 | 17.47 | 17.47 | 43,214,215 |
Feb 19, 2024 | 17.17 | 17.61 | 17.09 | 17.40 | 17.40 | 46,463,086 |
Feb 18, 2024 | 17.53 | 17.54 | 16.55 | 17.17 | 17.17 | 47,591,975 |
Feb 17, 2024 | 17.63 | 18.01 | 17.13 | 17.53 | 17.53 | 84,764,896 |
Feb 16, 2024 | 16.50 | 18.40 | 16.41 | 17.63 | 17.63 | 183,885,748 |
Feb 15, 2024 | 16.18 | 16.59 | 16.15 | 16.50 | 16.50 | 53,436,410 |
Feb 14, 2024 | 16.35 | 16.41 | 15.68 | 16.18 | 16.18 | 46,401,697 |
Feb 13, 2024 | 15.77 | 16.38 | 15.55 | 16.35 | 16.35 | 42,811,962 |
Feb 12, 2024 | 15.91 | 16.16 | 15.65 | 15.77 | 15.77 | 32,459,353 |
Feb 11, 2024 | 15.99 | 16.10 | 15.61 | 15.91 | 15.91 | 37,256,488 |
Feb 10, 2024 | 15.62 | 15.98 | 15.58 | 15.99 | 15.99 | 47,334,627 |
Feb 09, 2024 | 15.43 | 15.69 | 15.41 | 15.62 | 15.62 | 35,948,476 |
Feb 08, 2024 | 15.07 | 15.55 | 14.97 | 15.43 | 15.43 | 45,720,200 |
Feb 07, 2024 | 14.80 | 15.15 | 14.76 | 15.07 | 15.07 | 34,803,982 |
Feb 06, 2024 | 14.60 | 14.93 | 14.41 | 14.80 | 14.80 | 37,591,868 |
Feb 05, 2024 | 15.08 | 15.09 | 14.56 | 14.59 | 14.59 | 35,451,734 |
Feb 04, 2024 | 14.94 | 15.21 | 14.83 | 15.08 | 15.08 | 37,971,247 |
Feb 03, 2024 | 14.89 | 14.98 | 14.65 | 14.94 | 14.94 | 47,794,547 |
Feb 02, 2024 | 14.53 | 15.17 | 14.43 | 14.89 | 14.89 | 206,530,014 |
Feb 01, 2024 | 14.90 | 16.16 | 14.40 | 14.53 | 14.53 | 157,056,736 |
Jan 31, 2024 | 15.07 | 15.28 | 14.86 | 14.89 | 14.89 | 40,586,888 |
Jan 30, 2024 | 14.55 | 15.09 | 14.47 | 15.07 | 15.07 | 38,783,635 |
Jan 29, 2024 | 14.80 | 14.97 | 14.46 | 14.56 | 14.56 | 34,813,131 |
Jan 28, 2024 | 14.66 | 14.84 | 14.55 | 14.80 | 14.80 | 30,863,187 |
Jan 27, 2024 | 14.26 | 14.79 | 14.12 | 14.66 | 14.66 | 37,098,415 |
Jan 26, 2024 | 14.30 | 14.48 | 13.92 | 14.26 | 14.26 | 37,536,215 |
Jan 25, 2024 | 14.03 | 14.32 | 13.77 | 14.30 | 14.30 | 44,382,376 |
Jan 24, 2024 | 14.29 | 14.44 | 13.30 | 14.02 | 14.02 | 64,147,108 |
Jan 23, 2024 | 15.58 | 15.74 | 14.28 | 14.29 | 14.29 | 56,386,016 |
Jan 22, 2024 | 15.74 | 15.99 | 15.58 | 15.58 | 15.58 | 33,813,868 |
Jan 21, 2024 | 15.41 | 15.74 | 15.25 | 15.74 | 15.74 | 34,214,136 |
Jan 20, 2024 | 15.51 | 15.57 | 14.62 | 15.41 | 15.41 | 53,340,705 |
Jan 19, 2024 | 16.04 | 16.56 | 15.34 | 15.51 | 15.51 | 64,743,932 |
Jan 18, 2024 | 16.37 | 16.94 | 15.89 | 16.03 | 16.03 | 64,472,346 |
Jan 17, 2024 | 16.07 | 16.54 | 15.91 | 16.37 | 16.37 | 49,658,976 |
Jan 16, 2024 | 15.95 | 16.38 | 15.94 | 16.07 | 16.07 | 46,141,917 |
Jan 15, 2024 | 16.54 | 16.75 | 15.94 | 15.95 | 15.95 | 48,482,633 |
Jan 14, 2024 | 16.51 | 16.67 | 16.04 | 16.54 | 16.54 | 56,041,518 |
Jan 13, 2024 | 17.38 | 17.76 | 16.06 | 16.50 | 16.50 | 106,555,900 |
Jan 12, 2024 | 16.48 | 17.59 | 16.39 | 17.37 | 17.37 | 124,108,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |