Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 29.76 | 29.95 | 29.14 | 29.20 | 29.20 | 63,759,996 |
29 Apr 2024 | 29.21 | 30.16 | 29.05 | 29.83 | 29.83 | 121,044,632 |
26 Apr 2024 | 28.54 | 29.09 | 28.40 | 28.79 | 28.79 | 83,063,450 |
25 Apr 2024 | 28.14 | 29.22 | 28.14 | 28.54 | 28.54 | 123,113,698 |
24 Apr 2024 | 27.69 | 28.06 | 27.20 | 27.67 | 27.67 | 78,469,021 |
23 Apr 2024 | 27.02 | 27.79 | 27.02 | 27.59 | 27.59 | 60,469,334 |
22 Apr 2024 | 26.10 | 27.36 | 25.92 | 27.25 | 27.25 | 73,706,838 |
19 Apr 2024 | 26.80 | 26.82 | 26.10 | 26.39 | 26.39 | 66,995,287 |
18 Apr 2024 | 27.08 | 27.36 | 26.53 | 27.05 | 27.05 | 70,081,220 |
17 Apr 2024 | 26.97 | 27.36 | 26.85 | 27.28 | 27.28 | 63,563,527 |
16 Apr 2024 | 27.55 | 27.68 | 26.71 | 26.85 | 26.85 | 79,544,584 |
15 Apr 2024 | 27.83 | 28.08 | 27.51 | 27.80 | 27.80 | 57,402,917 |
12 Apr 2024 | 27.82 | 28.50 | 27.70 | 27.82 | 27.82 | 62,005,888 |
11 Apr 2024 | 27.45 | 28.18 | 27.40 | 27.63 | 27.63 | 48,540,225 |
10 Apr 2024 | 28.37 | 28.38 | 27.45 | 27.69 | 27.69 | 61,341,963 |
09 Apr 2024 | 28.10 | 28.56 | 27.97 | 28.45 | 28.45 | 44,640,675 |
08 Apr 2024 | 28.58 | 28.60 | 27.80 | 28.04 | 28.04 | 79,831,166 |
03 Apr 2024 | 28.65 | 29.22 | 28.45 | 28.76 | 28.76 | 68,825,783 |
02 Apr 2024 | 29.67 | 29.75 | 28.39 | 28.64 | 28.64 | 100,655,975 |
01 Apr 2024 | 29.80 | 30.00 | 29.42 | 29.67 | 29.67 | 62,494,581 |
29 Mar 2024 | 29.51 | 29.76 | 29.01 | 29.41 | 29.41 | 35,871,093 |
28 Mar 2024 | 29.40 | 30.20 | 29.20 | 29.75 | 29.75 | 72,942,948 |
27 Mar 2024 | 30.45 | 30.64 | 29.41 | 29.41 | 29.41 | 93,305,065 |
26 Mar 2024 | 30.00 | 31.29 | 29.99 | 30.95 | 30.95 | 117,003,425 |
25 Mar 2024 | 31.50 | 31.60 | 30.36 | 30.47 | 30.47 | 157,434,103 |
22 Mar 2024 | 29.96 | 32.28 | 29.85 | 31.84 | 31.84 | 239,235,815 |
21 Mar 2024 | 30.06 | 30.35 | 29.60 | 29.73 | 29.73 | 113,120,000 |
20 Mar 2024 | 29.54 | 30.57 | 29.45 | 29.65 | 29.65 | 177,707,139 |
19 Mar 2024 | 28.10 | 29.90 | 27.95 | 29.46 | 29.46 | 228,672,617 |
18 Mar 2024 | 27.80 | 28.18 | 27.61 | 28.04 | 28.04 | 91,010,663 |
15 Mar 2024 | 27.45 | 27.78 | 27.35 | 27.77 | 27.77 | 57,163,998 |
14 Mar 2024 | 28.16 | 28.18 | 27.33 | 27.56 | 27.56 | 88,645,752 |
13 Mar 2024 | 28.49 | 28.64 | 28.19 | 28.25 | 28.25 | 61,453,704 |
12 Mar 2024 | 28.24 | 28.76 | 28.12 | 28.49 | 28.49 | 103,177,865 |
11 Mar 2024 | 27.36 | 28.30 | 27.07 | 28.26 | 28.26 | 127,592,919 |
08 Mar 2024 | 27.33 | 27.68 | 27.05 | 27.56 | 27.56 | 85,690,500 |
07 Mar 2024 | 27.74 | 28.02 | 27.18 | 27.18 | 27.18 | 97,554,058 |
06 Mar 2024 | 27.75 | 28.68 | 27.30 | 27.96 | 27.96 | 124,821,301 |
05 Mar 2024 | 27.66 | 28.49 | 27.45 | 28.19 | 28.19 | 121,381,544 |
04 Mar 2024 | 28.58 | 28.82 | 27.66 | 28.01 | 28.01 | 116,590,007 |
01 Mar 2024 | 27.45 | 28.44 | 27.30 | 28.34 | 28.34 | 137,896,433 |
29 Feb 2024 | 26.90 | 27.66 | 26.76 | 27.58 | 27.58 | 121,373,622 |
28 Feb 2024 | 28.12 | 28.59 | 27.17 | 27.17 | 27.17 | 128,868,824 |
27 Feb 2024 | 27.15 | 28.11 | 27.05 | 28.11 | 28.11 | 110,904,231 |
26 Feb 2024 | 27.07 | 27.86 | 26.71 | 27.43 | 27.43 | 102,153,957 |
23 Feb 2024 | 27.50 | 27.58 | 26.74 | 27.16 | 27.16 | 104,489,905 |
22 Feb 2024 | 27.48 | 27.66 | 27.08 | 27.60 | 27.60 | 60,572,042 |
21 Feb 2024 | 26.66 | 27.88 | 26.50 | 27.47 | 27.47 | 86,538,829 |
20 Feb 2024 | 27.19 | 27.29 | 26.28 | 26.98 | 26.98 | 111,635,211 |
19 Feb 2024 | 28.80 | 28.98 | 27.01 | 27.49 | 27.49 | 128,291,954 |
08 Feb 2024 | 28.50 | 29.40 | 28.40 | 28.94 | 28.94 | 61,329,176 |
07 Feb 2024 | 28.24 | 28.65 | 27.96 | 28.23 | 28.23 | 63,385,176 |
06 Feb 2024 | 26.54 | 28.26 | 26.50 | 28.22 | 28.22 | 80,515,312 |
05 Feb 2024 | 25.64 | 27.66 | 25.30 | 26.98 | 26.98 | 95,097,387 |
02 Feb 2024 | 25.82 | 26.45 | 24.88 | 25.63 | 25.63 | 61,710,704 |
01 Feb 2024 | 25.47 | 26.24 | 25.06 | 25.85 | 25.85 | 54,342,080 |
31 Jan 2024 | 26.45 | 26.45 | 25.20 | 25.49 | 25.49 | 84,855,353 |
30 Jan 2024 | 27.02 | 27.30 | 26.45 | 26.52 | 26.52 | 41,576,574 |
29 Jan 2024 | 27.82 | 27.92 | 27.08 | 27.16 | 27.16 | 58,346,279 |
26 Jan 2024 | 29.00 | 29.06 | 27.60 | 27.82 | 27.82 | 91,775,202 |
25 Jan 2024 | 29.00 | 29.29 | 28.61 | 29.13 | 29.13 | 51,852,423 |
24 Jan 2024 | 29.29 | 29.49 | 28.24 | 29.05 | 29.05 | 49,589,962 |
23 Jan 2024 | 28.92 | 29.48 | 28.56 | 29.27 | 29.27 | 55,257,836 |
22 Jan 2024 | 29.73 | 29.94 | 28.58 | 28.93 | 28.93 | 54,209,205 |
19 Jan 2024 | 28.53 | 29.58 | 28.51 | 29.34 | 29.34 | 55,332,145 |
18 Jan 2024 | 28.20 | 28.80 | 27.75 | 28.72 | 28.72 | 64,972,329 |
17 Jan 2024 | 30.20 | 30.20 | 28.40 | 28.40 | 28.40 | 98,052,204 |
16 Jan 2024 | 30.40 | 30.60 | 29.93 | 30.29 | 30.29 | 47,749,127 |
15 Jan 2024 | 30.35 | 30.90 | 30.03 | 30.68 | 30.68 | 37,287,390 |
12 Jan 2024 | 31.01 | 31.09 | 30.32 | 30.60 | 30.60 | 56,166,163 |
11 Jan 2024 | 31.00 | 31.46 | 30.63 | 31.30 | 31.30 | 52,965,789 |
10 Jan 2024 | 31.46 | 31.52 | 30.97 | 31.22 | 31.22 | 38,505,387 |
09 Jan 2024 | 31.55 | 32.30 | 31.27 | 31.46 | 31.46 | 37,069,356 |
08 Jan 2024 | 32.46 | 32.65 | 31.30 | 31.33 | 31.33 | 42,717,314 |
05 Jan 2024 | 32.80 | 33.33 | 32.20 | 32.50 | 32.50 | 38,630,291 |
04 Jan 2024 | 32.60 | 32.80 | 32.17 | 32.50 | 32.50 | 37,764,767 |
03 Jan 2024 | 33.69 | 33.93 | 32.41 | 32.67 | 32.67 | 77,036,854 |
02 Jan 2024 | 34.44 | 34.96 | 33.95 | 33.98 | 33.98 | 47,135,341 |
29 Dec 2023 | 33.20 | 34.85 | 33.14 | 34.45 | 34.45 | 80,296,593 |
28 Dec 2023 | 32.75 | 33.66 | 32.64 | 33.20 | 33.20 | 49,446,331 |
27 Dec 2023 | 32.20 | 32.74 | 32.10 | 32.61 | 32.61 | 31,640,983 |
26 Dec 2023 | 32.72 | 32.72 | 31.86 | 32.25 | 32.25 | 26,943,133 |
25 Dec 2023 | 32.25 | 32.85 | 32.19 | 32.79 | 32.79 | 27,364,752 |
22 Dec 2023 | 32.50 | 32.94 | 32.19 | 32.35 | 32.35 | 33,180,853 |
21 Dec 2023 | 32.50 | 32.82 | 32.14 | 32.58 | 32.58 | 43,435,458 |
20 Dec 2023 | 32.50 | 33.05 | 32.33 | 32.67 | 32.67 | 54,991,879 |
19 Dec 2023 | 32.00 | 32.76 | 31.18 | 32.50 | 32.50 | 50,691,406 |
18 Dec 2023 | 31.73 | 32.22 | 31.59 | 31.95 | 31.95 | 43,898,025 |
15 Dec 2023 | 31.68 | 32.55 | 31.62 | 31.73 | 31.73 | 49,878,085 |
14 Dec 2023 | 32.00 | 32.13 | 31.41 | 31.49 | 31.49 | 32,631,672 |
13 Dec 2023 | 31.90 | 32.31 | 31.76 | 31.78 | 31.78 | 35,884,954 |
12 Dec 2023 | 31.31 | 32.15 | 31.22 | 32.00 | 32.00 | 54,764,173 |
11 Dec 2023 | 30.63 | 31.53 | 30.51 | 31.43 | 31.43 | 42,496,142 |
08 Dec 2023 | 29.91 | 31.21 | 29.91 | 30.89 | 30.89 | 55,884,829 |
07 Dec 2023 | 30.10 | 30.23 | 29.70 | 29.91 | 29.91 | 41,080,860 |
06 Dec 2023 | 30.30 | 30.55 | 29.91 | 30.29 | 30.29 | 46,601,180 |
05 Dec 2023 | 30.75 | 30.99 | 30.37 | 30.40 | 30.40 | 35,032,780 |
04 Dec 2023 | 31.44 | 31.45 | 30.56 | 30.99 | 30.99 | 34,765,586 |
01 Dec 2023 | 31.66 | 31.82 | 31.13 | 31.36 | 31.36 | 37,640,594 |
30 Nov 2023 | 31.65 | 31.93 | 31.30 | 31.83 | 31.83 | 33,152,484 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |