Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 23.54 | 23.74 | 23.20 | 23.44 | 23.44 | 13,104,328 |
29 Apr 2024 | 23.28 | 23.83 | 23.26 | 23.65 | 23.65 | 17,483,734 |
26 Apr 2024 | 22.39 | 23.20 | 22.36 | 23.04 | 23.04 | 14,469,793 |
25 Apr 2024 | 22.25 | 22.67 | 22.11 | 22.47 | 22.47 | 10,440,822 |
24 Apr 2024 | 22.04 | 22.38 | 21.74 | 22.35 | 22.35 | 11,349,209 |
23 Apr 2024 | 22.24 | 22.45 | 22.00 | 22.02 | 22.02 | 11,517,348 |
22 Apr 2024 | 22.75 | 22.75 | 21.80 | 22.20 | 22.20 | 26,969,937 |
19 Apr 2024 | 23.16 | 23.65 | 23.08 | 23.54 | 23.54 | 12,587,918 |
18 Apr 2024 | 23.31 | 23.75 | 22.91 | 23.34 | 23.34 | 13,326,152 |
17 Apr 2024 | 22.83 | 23.42 | 22.83 | 23.42 | 23.42 | 13,006,861 |
16 Apr 2024 | 23.09 | 23.47 | 22.52 | 22.63 | 22.63 | 12,647,343 |
15 Apr 2024 | 22.85 | 23.76 | 22.85 | 23.30 | 23.30 | 13,893,475 |
12 Apr 2024 | 23.20 | 23.36 | 22.88 | 22.94 | 22.94 | 10,148,659 |
11 Apr 2024 | 22.99 | 23.68 | 22.94 | 23.27 | 23.27 | 10,987,070 |
10 Apr 2024 | 24.00 | 24.00 | 23.00 | 23.14 | 23.14 | 12,916,930 |
09 Apr 2024 | 23.70 | 24.15 | 23.48 | 24.04 | 24.04 | 9,645,814 |
08 Apr 2024 | 24.06 | 24.06 | 23.55 | 23.55 | 23.55 | 12,104,451 |
03 Apr 2024 | 24.66 | 24.70 | 23.97 | 24.13 | 24.13 | 14,870,700 |
02 Apr 2024 | 25.19 | 25.28 | 24.53 | 24.84 | 24.84 | 13,966,626 |
01 Apr 2024 | 24.44 | 25.33 | 24.34 | 25.28 | 25.28 | 18,149,144 |
29 Mar 2024 | 24.40 | 24.55 | 23.75 | 24.31 | 24.31 | 10,329,170 |
28 Mar 2024 | 24.10 | 24.80 | 24.08 | 24.47 | 24.47 | 18,483,288 |
27 Mar 2024 | 25.00 | 25.18 | 24.11 | 24.15 | 24.15 | 21,004,189 |
26 Mar 2024 | 25.20 | 25.46 | 24.53 | 25.10 | 25.10 | 25,063,044 |
25 Mar 2024 | 27.44 | 27.50 | 25.39 | 25.42 | 25.42 | 40,651,442 |
22 Mar 2024 | 26.22 | 27.09 | 25.75 | 26.79 | 26.79 | 41,866,525 |
21 Mar 2024 | 26.88 | 27.12 | 26.18 | 26.21 | 26.21 | 37,907,477 |
20 Mar 2024 | 24.99 | 26.58 | 24.99 | 26.58 | 26.58 | 52,519,032 |
19 Mar 2024 | 25.25 | 25.91 | 24.98 | 24.99 | 24.99 | 37,215,018 |
18 Mar 2024 | 24.53 | 25.20 | 24.34 | 25.10 | 25.10 | 23,136,012 |
15 Mar 2024 | 24.40 | 24.54 | 24.00 | 24.41 | 24.41 | 14,585,499 |
14 Mar 2024 | 24.65 | 24.84 | 24.19 | 24.51 | 24.51 | 18,888,989 |
13 Mar 2024 | 24.87 | 25.38 | 24.67 | 24.96 | 24.96 | 27,681,127 |
12 Mar 2024 | 24.65 | 24.91 | 24.31 | 24.87 | 24.87 | 21,135,793 |
11 Mar 2024 | 24.14 | 24.64 | 23.94 | 24.52 | 24.52 | 20,068,749 |
08 Mar 2024 | 23.95 | 24.31 | 23.80 | 24.17 | 24.17 | 14,134,397 |
07 Mar 2024 | 24.85 | 24.98 | 23.87 | 23.95 | 23.95 | 22,106,007 |
06 Mar 2024 | 24.73 | 25.15 | 24.52 | 24.81 | 24.81 | 15,823,769 |
05 Mar 2024 | 25.00 | 25.30 | 24.63 | 24.88 | 24.88 | 20,177,071 |
04 Mar 2024 | 25.50 | 25.64 | 24.79 | 25.20 | 25.20 | 28,373,130 |
01 Mar 2024 | 24.87 | 25.81 | 24.55 | 25.63 | 25.63 | 36,614,966 |
29 Feb 2024 | 23.50 | 24.79 | 23.40 | 24.78 | 24.78 | 36,030,555 |
28 Feb 2024 | 24.82 | 25.09 | 23.31 | 23.32 | 23.32 | 38,491,399 |
27 Feb 2024 | 23.62 | 24.88 | 23.56 | 24.82 | 24.82 | 27,930,975 |
26 Feb 2024 | 24.01 | 24.18 | 23.46 | 23.79 | 23.79 | 24,893,253 |
23 Feb 2024 | 24.00 | 24.15 | 23.46 | 24.15 | 24.15 | 24,784,633 |
22 Feb 2024 | 23.27 | 24.02 | 23.22 | 23.89 | 23.89 | 18,217,002 |
21 Feb 2024 | 23.21 | 24.21 | 23.05 | 23.57 | 23.57 | 25,883,521 |
20 Feb 2024 | 23.95 | 24.02 | 23.27 | 23.72 | 23.72 | 20,621,713 |
19 Feb 2024 | 24.18 | 24.28 | 23.50 | 23.95 | 23.95 | 26,087,780 |
08 Feb 2024 | 23.00 | 23.53 | 22.46 | 23.52 | 23.52 | 24,204,549 |
07 Feb 2024 | 22.33 | 22.82 | 22.10 | 22.79 | 22.79 | 25,109,563 |
06 Feb 2024 | 20.03 | 22.37 | 19.86 | 22.36 | 22.36 | 24,633,993 |
05 Feb 2024 | 20.71 | 20.88 | 19.22 | 20.40 | 20.40 | 23,824,030 |
02 Feb 2024 | 21.72 | 22.20 | 20.00 | 20.96 | 20.96 | 23,018,371 |
01 Feb 2024 | 21.34 | 22.25 | 20.61 | 21.74 | 21.74 | 18,894,957 |
31 Jan 2024 | 21.58 | 22.14 | 21.40 | 21.40 | 21.40 | 18,061,014 |
30 Jan 2024 | 22.33 | 22.47 | 21.62 | 21.69 | 21.69 | 15,047,068 |
29 Jan 2024 | 22.77 | 23.01 | 22.23 | 22.40 | 22.40 | 16,970,698 |
26 Jan 2024 | 23.07 | 23.41 | 22.75 | 22.82 | 22.82 | 22,091,441 |
25 Jan 2024 | 22.37 | 23.28 | 22.15 | 23.22 | 23.22 | 29,697,568 |
24 Jan 2024 | 22.75 | 22.95 | 21.92 | 22.60 | 22.60 | 32,019,571 |
23 Jan 2024 | 21.01 | 22.03 | 20.95 | 21.87 | 21.87 | 20,859,401 |
22 Jan 2024 | 22.02 | 22.28 | 20.95 | 21.13 | 21.13 | 19,329,363 |
19 Jan 2024 | 22.22 | 22.75 | 21.83 | 22.25 | 22.25 | 29,635,206 |
18 Jan 2024 | 21.44 | 21.83 | 20.93 | 21.73 | 21.73 | 19,904,919 |
17 Jan 2024 | 22.00 | 22.10 | 21.54 | 21.55 | 21.55 | 10,240,324 |
16 Jan 2024 | 21.94 | 22.13 | 21.61 | 22.11 | 22.11 | 17,438,041 |
15 Jan 2024 | 22.40 | 22.67 | 22.00 | 22.03 | 22.03 | 19,946,080 |
12 Jan 2024 | 22.90 | 22.95 | 22.34 | 22.44 | 22.44 | 21,253,035 |
11 Jan 2024 | 22.53 | 23.15 | 22.30 | 22.97 | 22.97 | 21,878,637 |
10 Jan 2024 | 23.00 | 23.00 | 22.32 | 22.49 | 22.49 | 17,564,462 |
09 Jan 2024 | 23.63 | 23.74 | 22.76 | 23.12 | 23.12 | 24,594,478 |
08 Jan 2024 | 24.00 | 24.22 | 23.42 | 23.54 | 23.54 | 16,858,466 |
05 Jan 2024 | 24.91 | 24.92 | 24.01 | 24.16 | 24.16 | 18,234,558 |
04 Jan 2024 | 25.36 | 25.36 | 24.82 | 25.01 | 25.01 | 15,766,638 |
03 Jan 2024 | 24.83 | 25.70 | 24.62 | 25.49 | 25.49 | 27,790,231 |
02 Jan 2024 | 25.38 | 25.60 | 24.91 | 24.97 | 24.97 | 21,644,915 |
29 Dec 2023 | 24.71 | 25.65 | 24.64 | 25.20 | 25.20 | 32,015,585 |
28 Dec 2023 | 24.40 | 25.03 | 24.21 | 24.81 | 24.81 | 30,980,062 |
27 Dec 2023 | 25.18 | 25.34 | 24.40 | 24.50 | 24.50 | 17,154,731 |
26 Dec 2023 | 26.02 | 26.19 | 24.95 | 25.03 | 25.03 | 17,372,862 |
25 Dec 2023 | 25.60 | 26.28 | 25.18 | 25.79 | 25.79 | 22,223,899 |
22 Dec 2023 | 27.59 | 27.65 | 25.30 | 25.60 | 25.60 | 39,502,424 |
21 Dec 2023 | 27.40 | 27.94 | 27.20 | 27.70 | 27.70 | 13,798,974 |
20 Dec 2023 | 28.68 | 28.89 | 27.61 | 27.71 | 27.71 | 14,437,720 |
19 Dec 2023 | 28.53 | 29.05 | 28.15 | 28.65 | 28.65 | 16,244,567 |
18 Dec 2023 | 28.77 | 29.33 | 28.45 | 28.54 | 28.54 | 15,954,945 |
15 Dec 2023 | 29.53 | 29.99 | 28.36 | 29.28 | 29.28 | 33,581,924 |
14 Dec 2023 | 30.44 | 30.60 | 28.90 | 29.10 | 29.10 | 39,080,268 |
13 Dec 2023 | 30.09 | 31.31 | 30.01 | 30.69 | 30.69 | 27,810,691 |
12 Dec 2023 | 30.33 | 30.72 | 29.82 | 30.20 | 30.20 | 23,256,142 |
11 Dec 2023 | 29.98 | 31.32 | 29.75 | 30.24 | 30.24 | 30,556,003 |
08 Dec 2023 | 29.47 | 30.95 | 29.30 | 30.26 | 30.26 | 36,167,930 |
07 Dec 2023 | 28.56 | 29.98 | 28.05 | 29.76 | 29.76 | 38,377,638 |
06 Dec 2023 | 27.10 | 29.05 | 26.72 | 28.70 | 28.70 | 41,189,589 |
05 Dec 2023 | 26.96 | 29.25 | 26.31 | 27.59 | 27.59 | 33,593,095 |
04 Dec 2023 | 26.75 | 27.50 | 26.49 | 27.06 | 27.06 | 16,487,978 |
01 Dec 2023 | 25.84 | 27.15 | 25.73 | 26.90 | 26.90 | 23,974,016 |
30 Nov 2023 | 25.75 | 26.15 | 25.65 | 25.81 | 25.81 | 7,884,278 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |