Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.85 | 25.85 | 24.25 | 24.95 | 24.95 | 960,652,538 |
May 02, 2024 | 26.00 | 26.00 | 25.30 | 25.45 | 25.45 | 211,043,504 |
Apr 30, 2024 | 27.25 | 27.40 | 26.05 | 26.15 | 26.15 | 269,821,799 |
Apr 29, 2024 | 27.50 | 28.55 | 26.90 | 27.10 | 27.10 | 572,841,223 |
Apr 26, 2024 | 26.05 | 26.45 | 25.95 | 26.15 | 26.15 | 253,826,137 |
Apr 25, 2024 | 25.45 | 26.30 | 25.25 | 25.95 | 25.95 | 222,135,067 |
Apr 24, 2024 | 25.90 | 25.95 | 25.40 | 25.45 | 25.45 | 173,176,081 |
Apr 23, 2024 | 25.50 | 26.50 | 25.40 | 25.65 | 25.65 | 335,943,541 |
Apr 22, 2024 | 24.05 | 25.35 | 24.00 | 25.20 | 25.20 | 325,840,643 |
Apr 19, 2024 | 23.65 | 24.10 | 23.25 | 23.95 | 23.95 | 227,501,864 |
Apr 18, 2024 | 24.10 | 24.45 | 23.80 | 23.90 | 23.90 | 198,730,218 |
Apr 16, 2024 | 23.85 | 24.20 | 23.75 | 23.95 | 23.95 | 104,659,200 |
Apr 15, 2024 | 24.25 | 24.35 | 23.65 | 23.95 | 23.95 | 214,148,928 |
Apr 12, 2024 | 24.45 | 25.15 | 24.20 | 24.25 | 24.25 | 171,088,857 |
Apr 10, 2024 | 24.60 | 24.80 | 24.30 | 24.45 | 24.45 | 112,618,177 |
Apr 09, 2024 | 24.80 | 25.20 | 24.50 | 24.55 | 24.55 | 154,932,842 |
Apr 08, 2024 | 25.30 | 25.35 | 24.65 | 24.75 | 24.75 | 116,892,324 |
Apr 05, 2024 | 24.95 | 25.35 | 24.75 | 25.20 | 25.20 | 211,846,572 |
Apr 04, 2024 | 25.65 | 25.75 | 24.70 | 24.90 | 24.90 | 266,816,425 |
Apr 03, 2024 | 24.60 | 25.50 | 24.40 | 25.40 | 25.40 | 336,349,095 |
Apr 02, 2024 | 24.55 | 24.85 | 24.25 | 24.60 | 24.60 | 191,975,650 |
Apr 01, 2024 | 23.30 | 24.70 | 23.30 | 24.45 | 24.45 | 245,113,554 |
Mar 28, 2024 | 23.20 | 23.60 | 23.10 | 23.20 | 23.20 | 189,198,317 |
Mar 27, 2024 | 23.55 | 23.75 | 23.00 | 23.15 | 23.15 | 181,249,947 |
Mar 26, 2024 | 23.90 | 24.15 | 23.45 | 23.55 | 23.55 | 214,847,555 |
Mar 22, 2024 | 23.40 | 24.20 | 23.20 | 23.90 | 23.90 | 261,281,861 |
Mar 21, 2024 | 23.35 | 23.65 | 23.10 | 23.40 | 23.40 | 176,412,547 |
Mar 20, 2024 | 23.25 | 23.60 | 22.80 | 23.05 | 23.05 | 194,241,830 |
Mar 19, 2024 | 23.40 | 23.70 | 22.85 | 22.95 | 22.95 | 215,509,042 |
Mar 18, 2024 | 23.90 | 24.10 | 23.25 | 23.45 | 23.45 | 258,256,717 |
Mar 15, 2024 | 23.65 | 24.40 | 22.75 | 23.80 | 23.80 | 535,542,732 |
Mar 14, 2024 | 20.95 | 23.75 | 20.55 | 23.45 | 23.45 | 619,816,481 |
Mar 13, 2024 | 22.90 | 23.10 | 20.75 | 20.95 | 20.95 | 604,559,562 |
Mar 12, 2024 | 23.75 | 23.85 | 22.70 | 22.85 | 22.85 | 219,277,943 |
Mar 11, 2024 | 24.00 | 24.30 | 23.55 | 23.65 | 23.65 | 176,614,273 |
Mar 07, 2024 | 23.70 | 24.20 | 23.65 | 23.85 | 23.85 | 172,310,156 |
Mar 06, 2024 | 24.50 | 24.50 | 23.50 | 23.60 | 23.60 | 310,625,402 |
Mar 05, 2024 | 24.80 | 25.00 | 24.40 | 24.50 | 24.50 | 173,143,571 |
Mar 04, 2024 | 25.35 | 25.70 | 24.60 | 24.80 | 24.80 | 183,649,074 |
Mar 01, 2024 | 24.90 | 25.10 | 24.55 | 24.95 | 24.95 | 214,554,855 |
Feb 29, 2024 | 24.15 | 24.80 | 23.85 | 24.45 | 24.45 | 362,379,098 |
Feb 28, 2024 | 25.35 | 25.45 | 23.60 | 23.80 | 23.80 | 372,869,982 |
Feb 27, 2024 | 25.30 | 26.15 | 25.00 | 25.10 | 25.10 | 312,044,110 |
Feb 26, 2024 | 26.00 | 26.00 | 25.10 | 25.25 | 25.25 | 271,088,654 |
Feb 23, 2024 | 26.85 | 27.40 | 26.10 | 26.20 | 26.20 | 353,166,971 |
Feb 22, 2024 | 25.80 | 27.35 | 24.95 | 27.15 | 27.15 | 667,905,535 |
Feb 21, 2024 | 26.85 | 27.10 | 25.40 | 25.55 | 25.55 | 435,692,162 |
Feb 20, 2024 | 27.10 | 27.35 | 26.45 | 26.60 | 26.60 | 369,440,835 |
Feb 19, 2024 | 28.50 | 28.55 | 27.00 | 27.10 | 27.10 | 357,958,339 |
Feb 16, 2024 | 29.25 | 29.70 | 28.30 | 28.40 | 28.40 | 204,865,939 |
Feb 15, 2024 | 29.00 | 29.80 | 28.70 | 29.00 | 29.00 | 248,464,035 |
Feb 14, 2024 | 27.15 | 28.95 | 27.00 | 28.70 | 28.70 | 246,006,958 |
Feb 13, 2024 | 28.45 | 28.95 | 26.75 | 27.85 | 27.85 | 317,180,197 |
Feb 12, 2024 | 31.95 | 32.35 | 28.00 | 28.30 | 28.30 | 571,969,199 |
Feb 09, 2024 | 30.20 | 32.85 | 29.25 | 31.40 | 31.40 | 497,430,325 |
Feb 08, 2024 | 31.10 | 32.70 | 28.90 | 30.00 | 30.00 | 964,634,649 |
Feb 07, 2024 | 26.10 | 30.45 | 25.95 | 29.80 | 29.80 | 541,684,682 |
Feb 06, 2024 | 23.10 | 25.70 | 23.00 | 25.40 | 25.40 | 807,723,717 |
Feb 05, 2024 | 23.70 | 23.80 | 22.60 | 22.80 | 22.80 | 225,297,171 |
Feb 02, 2024 | 23.95 | 24.15 | 23.60 | 23.70 | 23.70 | 164,885,094 |
Feb 01, 2024 | 24.10 | 24.25 | 23.70 | 23.90 | 23.90 | 193,648,566 |
Jan 31, 2024 | 24.00 | 24.30 | 23.90 | 24.10 | 24.10 | 164,453,372 |
Jan 30, 2024 | 24.45 | 24.50 | 23.80 | 23.90 | 23.90 | 219,652,035 |
Jan 29, 2024 | 25.30 | 25.50 | 24.25 | 24.35 | 24.35 | 300,993,947 |
Jan 25, 2024 | 24.80 | 25.30 | 24.70 | 24.85 | 24.85 | 213,588,805 |
Jan 24, 2024 | 24.15 | 24.80 | 23.65 | 24.70 | 24.70 | 240,904,515 |
Jan 23, 2024 | 25.45 | 25.60 | 23.90 | 24.05 | 24.05 | 292,673,233 |
Jan 19, 2024 | 25.10 | 25.55 | 25.10 | 25.15 | 25.15 | 184,495,376 |
Jan 18, 2024 | 24.70 | 25.10 | 23.90 | 24.95 | 24.95 | 308,605,574 |
Jan 17, 2024 | 25.40 | 25.65 | 24.65 | 24.75 | 24.75 | 407,818,402 |
Jan 16, 2024 | 24.95 | 26.25 | 24.90 | 25.65 | 25.65 | 555,808,959 |
Jan 15, 2024 | 25.00 | 25.30 | 24.60 | 24.75 | 24.75 | 239,737,801 |
Jan 12, 2024 | 25.65 | 25.70 | 24.60 | 24.90 | 24.90 | 264,160,446 |
Jan 11, 2024 | 25.60 | 25.95 | 25.15 | 25.55 | 25.55 | 410,909,551 |
Jan 10, 2024 | 24.15 | 25.65 | 24.00 | 25.50 | 25.50 | 706,576,963 |
Jan 09, 2024 | 24.40 | 25.00 | 24.10 | 24.20 | 24.20 | 474,325,248 |
Jan 08, 2024 | 24.30 | 24.45 | 23.45 | 24.20 | 24.20 | 546,082,056 |
Jan 05, 2024 | 23.35 | 24.30 | 23.25 | 24.00 | 24.00 | 561,257,556 |
Jan 04, 2024 | 23.05 | 23.60 | 22.90 | 23.25 | 23.25 | 271,346,506 |
Jan 03, 2024 | 23.25 | 23.75 | 22.75 | 22.90 | 22.90 | 378,099,590 |
Jan 02, 2024 | 22.70 | 23.70 | 22.30 | 23.20 | 23.20 | 618,101,025 |
Jan 01, 2024 | 21.50 | 23.00 | 21.40 | 22.65 | 22.65 | 577,972,312 |
Dec 29, 2023 | 20.90 | 21.80 | 20.70 | 21.45 | 21.45 | 226,340,962 |
Dec 28, 2023 | 21.00 | 21.15 | 20.80 | 20.85 | 20.85 | 127,826,051 |
Dec 27, 2023 | 21.10 | 21.25 | 20.85 | 20.95 | 20.95 | 115,159,241 |
Dec 26, 2023 | 21.15 | 21.35 | 20.85 | 20.95 | 20.95 | 156,456,958 |
Dec 22, 2023 | 21.25 | 21.45 | 20.80 | 21.05 | 21.05 | 279,614,591 |
Dec 21, 2023 | 20.15 | 21.25 | 19.95 | 21.15 | 21.15 | 318,567,154 |
Dec 20, 2023 | 22.35 | 22.45 | 20.25 | 20.50 | 20.50 | 397,366,094 |
Dec 19, 2023 | 22.90 | 23.05 | 22.05 | 22.15 | 22.15 | 310,394,626 |
Dec 18, 2023 | 22.00 | 23.00 | 21.65 | 22.80 | 22.80 | 542,808,852 |
Dec 15, 2023 | 21.95 | 22.10 | 21.40 | 21.95 | 21.95 | 337,939,556 |
Dec 14, 2023 | 21.50 | 22.10 | 21.30 | 21.40 | 21.40 | 339,666,217 |
Dec 13, 2023 | 21.55 | 21.70 | 20.90 | 21.20 | 21.20 | 342,846,077 |
Dec 12, 2023 | 20.50 | 21.85 | 20.50 | 21.30 | 21.30 | 781,360,562 |
Dec 11, 2023 | 20.00 | 20.75 | 19.95 | 20.25 | 20.25 | 267,650,645 |
Dec 08, 2023 | 20.20 | 20.45 | 19.75 | 19.90 | 19.90 | 158,754,847 |
Dec 07, 2023 | 19.75 | 20.45 | 19.50 | 20.05 | 20.05 | 300,341,296 |
Dec 06, 2023 | 19.70 | 19.85 | 19.40 | 19.75 | 19.75 | 169,448,494 |
Dec 05, 2023 | 19.55 | 19.85 | 19.35 | 19.60 | 19.60 | 152,090,824 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |