Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.32 | 24.43 | 23.65 | 24.15 | 24.15 | 50,918,248 |
Apr 22, 2024 | 22.71 | 24.52 | 22.69 | 24.32 | 24.32 | 50,583,464 |
Apr 21, 2024 | 23.23 | 23.56 | 22.48 | 22.71 | 22.71 | 47,646,902 |
Apr 20, 2024 | 22.27 | 23.41 | 21.99 | 23.23 | 23.23 | 45,108,048 |
Apr 19, 2024 | 22.04 | 22.86 | 20.33 | 22.27 | 22.27 | 56,995,165 |
Apr 18, 2024 | 21.05 | 22.13 | 20.49 | 22.04 | 22.04 | 53,165,139 |
Apr 17, 2024 | 21.42 | 21.56 | 20.13 | 21.05 | 21.05 | 51,905,051 |
Apr 16, 2024 | 21.24 | 21.79 | 20.49 | 21.42 | 21.42 | 50,442,415 |
Apr 15, 2024 | 21.96 | 22.94 | 20.52 | 21.24 | 21.24 | 54,317,886 |
Apr 14, 2024 | 20.50 | 22.12 | 19.88 | 21.96 | 21.96 | 69,039,044 |
Apr 13, 2024 | 23.27 | 23.86 | 18.11 | 20.50 | 20.50 | 72,974,977 |
Apr 12, 2024 | 26.54 | 27.00 | 21.58 | 23.27 | 23.27 | 70,722,333 |
Apr 11, 2024 | 27.04 | 27.20 | 26.38 | 26.54 | 26.54 | 56,061,716 |
Apr 10, 2024 | 27.63 | 27.76 | 26.32 | 27.04 | 27.04 | 56,947,956 |
Apr 09, 2024 | 28.52 | 28.79 | 27.51 | 27.63 | 27.63 | 59,011,874 |
Apr 08, 2024 | 27.85 | 28.67 | 27.37 | 28.52 | 28.52 | 57,804,026 |
Apr 07, 2024 | 27.51 | 28.09 | 27.45 | 27.85 | 27.85 | 58,089,791 |
Apr 06, 2024 | 27.30 | 27.84 | 27.22 | 27.51 | 27.51 | 47,700,266 |
Apr 05, 2024 | 27.67 | 27.71 | 26.58 | 27.30 | 27.30 | 58,507,742 |
Apr 04, 2024 | 27.20 | 28.20 | 26.90 | 27.67 | 27.67 | 64,644,974 |
Apr 03, 2024 | 27.66 | 28.41 | 26.75 | 27.20 | 27.20 | 63,649,289 |
Apr 02, 2024 | 28.99 | 28.99 | 27.03 | 27.66 | 27.66 | 71,330,481 |
Apr 01, 2024 | 30.45 | 30.51 | 28.01 | 28.99 | 28.99 | 72,864,779 |
Mar 31, 2024 | 30.09 | 30.72 | 30.04 | 30.45 | 30.45 | 59,155,935 |
Mar 30, 2024 | 30.69 | 30.86 | 29.85 | 30.09 | 30.09 | 54,320,273 |
Mar 29, 2024 | 30.78 | 31.41 | 30.02 | 30.69 | 30.69 | 63,284,242 |
Mar 28, 2024 | 30.99 | 31.66 | 30.37 | 30.78 | 30.78 | 62,690,807 |
Mar 27, 2024 | 31.63 | 31.98 | 29.88 | 30.99 | 30.99 | 70,240,780 |
Mar 26, 2024 | 30.31 | 31.83 | 30.31 | 31.63 | 31.63 | 77,377,398 |
Mar 25, 2024 | 29.77 | 30.70 | 29.57 | 30.31 | 30.31 | 74,625,909 |
Mar 24, 2024 | 28.69 | 29.87 | 28.65 | 29.77 | 29.77 | 61,580,347 |
Mar 23, 2024 | 28.72 | 29.50 | 28.32 | 28.69 | 28.69 | 63,642,381 |
Mar 22, 2024 | 29.37 | 29.63 | 27.87 | 28.72 | 28.72 | 66,808,251 |
Mar 21, 2024 | 28.35 | 29.85 | 28.26 | 29.37 | 29.37 | 76,096,457 |
Mar 20, 2024 | 25.00 | 28.50 | 24.40 | 28.35 | 28.35 | 88,543,735 |
Mar 19, 2024 | 27.58 | 27.75 | 24.43 | 25.00 | 25.00 | 87,968,090 |
Mar 18, 2024 | 29.24 | 29.46 | 26.97 | 27.58 | 27.58 | 82,622,541 |
Mar 17, 2024 | 29.10 | 29.84 | 27.34 | 29.24 | 29.24 | 83,924,016 |
Mar 16, 2024 | 31.44 | 32.09 | 28.31 | 29.10 | 29.10 | 85,122,478 |
Mar 15, 2024 | 34.13 | 35.00 | 29.62 | 31.44 | 31.44 | 101,653,869 |
Mar 14, 2024 | 34.92 | 35.44 | 32.09 | 34.13 | 34.13 | 97,260,579 |
Mar 13, 2024 | 34.18 | 35.60 | 33.14 | 34.92 | 34.92 | 98,793,227 |
Mar 12, 2024 | 34.83 | 35.09 | 31.71 | 34.18 | 34.18 | 89,236,124 |
Mar 11, 2024 | 33.72 | 35.10 | 32.44 | 34.83 | 34.83 | 111,637,515 |
Mar 10, 2024 | 34.28 | 34.83 | 32.36 | 33.72 | 33.72 | 119,028,676 |
Mar 09, 2024 | 34.70 | 35.59 | 33.85 | 34.28 | 34.28 | 111,387,094 |
Mar 08, 2024 | 34.13 | 34.98 | 33.02 | 34.70 | 34.70 | 121,826,508 |
Mar 07, 2024 | 33.01 | 34.50 | 32.69 | 34.13 | 34.13 | 122,114,219 |
Mar 06, 2024 | 30.31 | 33.01 | 29.19 | 33.01 | 33.01 | 133,427,771 |
Mar 05, 2024 | 32.68 | 34.92 | 27.69 | 30.31 | 30.31 | 141,977,481 |
Mar 04, 2024 | 31.63 | 33.18 | 30.95 | 32.69 | 32.69 | 110,406,657 |
Mar 03, 2024 | 33.22 | 33.22 | 30.54 | 31.63 | 31.63 | 104,645,437 |
Mar 02, 2024 | 29.60 | 33.26 | 29.40 | 33.24 | 33.24 | 104,419,516 |
Mar 01, 2024 | 27.88 | 29.66 | 27.88 | 29.60 | 29.60 | 85,733,543 |
Feb 29, 2024 | 28.43 | 30.28 | 27.11 | 27.87 | 27.87 | 115,241,519 |
Feb 28, 2024 | 28.74 | 29.61 | 26.21 | 28.44 | 28.44 | 115,475,043 |
Feb 27, 2024 | 28.11 | 29.95 | 28.06 | 28.74 | 28.74 | 88,790,862 |
Feb 26, 2024 | 27.72 | 28.92 | 27.67 | 28.11 | 28.11 | 72,221,345 |
Feb 25, 2024 | 27.95 | 28.15 | 27.38 | 27.72 | 27.72 | 68,646,279 |
Feb 24, 2024 | 26.85 | 28.07 | 26.85 | 27.95 | 27.95 | 73,794,413 |
Feb 23, 2024 | 26.73 | 27.83 | 26.19 | 26.85 | 26.85 | 87,884,658 |
Feb 22, 2024 | 24.51 | 29.38 | 23.77 | 26.73 | 26.73 | 122,285,492 |
Feb 21, 2024 | 24.82 | 25.09 | 23.53 | 24.51 | 24.51 | 77,273,006 |
Feb 20, 2024 | 26.85 | 27.28 | 23.68 | 24.82 | 24.82 | 88,910,547 |
Feb 19, 2024 | 25.61 | 27.19 | 25.19 | 26.85 | 26.85 | 79,160,672 |
Feb 18, 2024 | 24.91 | 26.91 | 24.67 | 25.61 | 25.61 | 91,050,606 |
Feb 17, 2024 | 22.69 | 24.93 | 22.50 | 24.93 | 24.93 | 81,975,018 |
Feb 16, 2024 | 22.33 | 22.91 | 22.14 | 22.68 | 22.68 | 57,525,742 |
Feb 15, 2024 | 21.30 | 22.35 | 21.23 | 22.33 | 22.33 | 61,992,014 |
Feb 14, 2024 | 20.85 | 21.38 | 20.65 | 21.30 | 21.30 | 52,737,845 |
Feb 13, 2024 | 21.11 | 21.19 | 20.30 | 20.85 | 20.85 | 55,458,958 |
Feb 12, 2024 | 20.32 | 21.17 | 20.07 | 21.12 | 21.12 | 48,050,117 |
Feb 11, 2024 | 20.89 | 21.28 | 20.26 | 20.32 | 20.32 | 44,625,105 |
Feb 10, 2024 | 21.12 | 21.21 | 20.45 | 20.90 | 20.90 | 47,605,284 |
Feb 09, 2024 | 20.87 | 21.19 | 20.71 | 21.12 | 21.12 | 55,547,684 |
Feb 08, 2024 | 20.86 | 20.89 | 20.51 | 20.87 | 20.87 | 47,398,729 |
Feb 07, 2024 | 19.26 | 20.94 | 19.13 | 20.86 | 20.86 | 52,710,841 |
Feb 06, 2024 | 21.35 | 21.52 | 19.25 | 19.27 | 19.27 | 59,252,539 |
Feb 05, 2024 | 21.40 | 21.65 | 21.11 | 21.34 | 21.34 | 45,453,741 |
Feb 04, 2024 | 22.07 | 22.10 | 21.34 | 21.40 | 21.40 | 39,799,013 |
Feb 03, 2024 | 22.04 | 22.21 | 21.91 | 22.07 | 22.07 | 42,256,759 |
Feb 02, 2024 | 21.70 | 22.08 | 21.64 | 22.04 | 22.04 | 46,672,157 |
Feb 01, 2024 | 21.70 | 21.82 | 21.25 | 21.70 | 21.70 | 43,918,630 |
Jan 31, 2024 | 22.57 | 22.73 | 21.37 | 21.70 | 21.70 | 53,828,999 |
Jan 30, 2024 | 23.00 | 23.21 | 22.50 | 22.57 | 22.57 | 54,495,895 |
Jan 29, 2024 | 22.17 | 23.00 | 22.11 | 23.00 | 23.00 | 55,567,622 |
Jan 28, 2024 | 22.74 | 22.96 | 21.87 | 22.17 | 22.17 | 52,070,370 |
Jan 27, 2024 | 22.70 | 22.86 | 22.30 | 22.74 | 22.74 | 52,800,889 |
Jan 26, 2024 | 22.38 | 22.84 | 22.07 | 22.71 | 22.71 | 57,504,922 |
Jan 25, 2024 | 21.94 | 22.49 | 21.73 | 22.38 | 22.38 | 55,377,859 |
Jan 24, 2024 | 21.42 | 22.38 | 21.33 | 21.94 | 21.94 | 57,323,354 |
Jan 23, 2024 | 22.20 | 22.51 | 20.59 | 21.42 | 21.42 | 57,989,014 |
Jan 22, 2024 | 23.35 | 23.43 | 22.15 | 22.20 | 22.20 | 58,814,629 |
Jan 21, 2024 | 23.58 | 24.20 | 23.30 | 23.34 | 23.34 | 57,341,753 |
Jan 20, 2024 | 23.55 | 23.96 | 23.24 | 23.57 | 23.57 | 55,103,951 |
Jan 19, 2024 | 22.47 | 23.62 | 21.75 | 23.55 | 23.55 | 61,462,167 |
Jan 18, 2024 | 22.91 | 23.25 | 21.94 | 22.47 | 22.47 | 58,848,884 |
Jan 17, 2024 | 23.16 | 23.40 | 22.62 | 22.90 | 22.90 | 56,761,151 |
Jan 16, 2024 | 23.63 | 23.78 | 22.86 | 23.15 | 23.15 | 56,960,282 |
Jan 15, 2024 | 22.72 | 24.47 | 22.72 | 23.63 | 23.63 | 41,846,524 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |