Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 37.400 | 38.700 | 37.050 | 38.350 | 38.350 | 27,247,275 |
10 May 2024 | 36.350 | 38.000 | 36.250 | 37.850 | 37.850 | 39,375,136 |
09 May 2024 | 35.900 | 36.400 | 35.300 | 36.200 | 36.200 | 14,946,171 |
08 May 2024 | 36.500 | 36.700 | 35.450 | 35.550 | 35.550 | 17,599,169 |
07 May 2024 | 36.200 | 36.550 | 35.750 | 36.300 | 36.300 | 16,748,919 |
06 May 2024 | 36.150 | 36.350 | 35.450 | 36.050 | 36.050 | 22,229,107 |
03 May 2024 | 36.800 | 37.350 | 36.050 | 36.150 | 36.150 | 27,022,963 |
02 May 2024 | 34.100 | 35.900 | 33.850 | 35.650 | 35.650 | 18,191,550 |
30 Apr 2024 | 34.400 | 34.550 | 33.750 | 34.350 | 34.350 | 37,753,886 |
29 Apr 2024 | 33.750 | 35.300 | 33.700 | 34.950 | 34.950 | 29,987,985 |
26 Apr 2024 | 34.500 | 34.850 | 34.050 | 34.200 | 34.200 | 30,797,001 |
25 Apr 2024 | 32.900 | 34.350 | 32.850 | 34.100 | 34.100 | 35,228,614 |
24 Apr 2024 | 32.850 | 33.100 | 32.350 | 33.050 | 33.050 | 22,019,163 |
23 Apr 2024 | 32.650 | 32.950 | 32.300 | 32.450 | 32.450 | 14,850,234 |
22 Apr 2024 | 33.150 | 33.450 | 32.200 | 32.300 | 32.300 | 18,089,268 |
19 Apr 2024 | 32.550 | 32.750 | 32.100 | 32.550 | 32.550 | 22,871,485 |
18 Apr 2024 | 31.650 | 33.150 | 31.650 | 32.650 | 32.650 | 25,164,621 |
17 Apr 2024 | 31.200 | 31.850 | 31.200 | 31.750 | 31.750 | 18,481,151 |
16 Apr 2024 | 31.050 | 31.750 | 31.050 | 31.350 | 31.350 | 21,134,584 |
15 Apr 2024 | 31.000 | 32.150 | 31.000 | 31.750 | 31.750 | 20,795,578 |
12 Apr 2024 | 31.900 | 32.100 | 31.550 | 31.600 | 31.600 | 27,864,181 |
11 Apr 2024 | 31.900 | 32.050 | 31.400 | 31.900 | 31.900 | 18,419,358 |
10 Apr 2024 | 31.850 | 32.250 | 31.600 | 32.050 | 32.050 | 19,580,302 |
09 Apr 2024 | 31.800 | 31.950 | 31.450 | 31.550 | 31.550 | 14,123,762 |
08 Apr 2024 | 30.550 | 31.650 | 30.450 | 31.400 | 31.400 | 25,052,489 |
05 Apr 2024 | 30.950 | 31.150 | 30.200 | 30.900 | 30.900 | 10,187,275 |
03 Apr 2024 | 31.450 | 31.600 | 30.750 | 30.900 | 30.900 | 17,894,133 |
02 Apr 2024 | 31.500 | 32.000 | 31.300 | 31.450 | 31.450 | 19,552,927 |
28 Mar 2024 | 30.800 | 31.200 | 30.300 | 30.950 | 30.950 | 25,919,924 |
27 Mar 2024 | 31.500 | 31.550 | 30.800 | 30.950 | 30.950 | 25,020,299 |
26 Mar 2024 | 31.000 | 31.800 | 30.900 | 31.300 | 31.300 | 33,949,926 |
25 Mar 2024 | 29.800 | 30.450 | 29.750 | 30.000 | 30.000 | 18,421,094 |
22 Mar 2024 | 30.750 | 30.750 | 29.700 | 30.200 | 30.200 | 25,002,896 |
21 Mar 2024 | 30.550 | 31.400 | 30.500 | 30.950 | 30.950 | 16,216,703 |
20 Mar 2024 | 30.000 | 30.650 | 29.850 | 30.150 | 30.150 | 13,584,762 |
19 Mar 2024 | 30.250 | 30.400 | 29.800 | 30.000 | 30.000 | 12,125,497 |
18 Mar 2024 | 30.150 | 30.600 | 29.900 | 30.350 | 30.350 | 12,233,422 |
15 Mar 2024 | 30.300 | 30.700 | 30.050 | 30.300 | 30.300 | 19,621,326 |
14 Mar 2024 | 31.100 | 31.550 | 30.550 | 30.850 | 30.850 | 17,081,219 |
13 Mar 2024 | 31.400 | 31.700 | 31.000 | 31.100 | 31.100 | 23,343,610 |
12 Mar 2024 | 30.200 | 31.900 | 29.950 | 31.650 | 31.650 | 33,039,258 |
11 Mar 2024 | 29.650 | 30.150 | 29.600 | 30.050 | 30.050 | 13,711,773 |
08 Mar 2024 | 30.100 | 30.600 | 29.650 | 29.650 | 29.650 | 11,777,096 |
07 Mar 2024 | 30.000 | 30.550 | 29.750 | 29.900 | 29.900 | 12,009,056 |
06 Mar 2024 | 29.450 | 30.400 | 29.400 | 30.000 | 30.000 | 20,778,035 |
05 Mar 2024 | 29.450 | 29.850 | 29.200 | 29.450 | 29.450 | 22,951,222 |
04 Mar 2024 | 30.500 | 30.500 | 29.550 | 29.800 | 29.800 | 25,560,276 |
01 Mar 2024 | 30.250 | 30.800 | 30.000 | 30.350 | 30.350 | 19,725,758 |
29 Feb 2024 | 30.650 | 31.150 | 30.450 | 30.550 | 30.550 | 18,017,161 |
28 Feb 2024 | 31.500 | 31.500 | 30.650 | 30.800 | 30.800 | 19,345,365 |
27 Feb 2024 | 31.100 | 31.600 | 30.800 | 31.500 | 31.500 | 19,817,187 |
26 Feb 2024 | 31.800 | 32.400 | 31.350 | 31.450 | 31.450 | 17,166,805 |
23 Feb 2024 | 31.650 | 32.750 | 31.600 | 31.800 | 31.800 | 28,098,265 |
22 Feb 2024 | 31.600 | 31.800 | 31.050 | 31.750 | 31.750 | 22,293,746 |
21 Feb 2024 | 30.250 | 32.350 | 29.750 | 31.450 | 31.450 | 56,538,582 |
20 Feb 2024 | 30.050 | 30.250 | 29.400 | 29.850 | 29.850 | 33,385,897 |
19 Feb 2024 | 30.700 | 30.700 | 29.750 | 30.050 | 30.050 | 26,561,733 |
16 Feb 2024 | 30.550 | 31.100 | 30.300 | 30.800 | 30.800 | 16,205,272 |
15 Feb 2024 | 30.350 | 30.650 | 29.800 | 30.300 | 30.300 | 16,982,739 |
14 Feb 2024 | 28.450 | 30.550 | 28.100 | 30.250 | 30.250 | 25,427,825 |
09 Feb 2024 | 29.000 | 29.000 | 28.300 | 28.800 | 28.800 | 6,055,368 |
08 Feb 2024 | 29.000 | 29.750 | 29.000 | 29.050 | 29.050 | 23,472,414 |
07 Feb 2024 | 29.900 | 30.050 | 28.900 | 29.000 | 29.000 | 33,426,210 |
06 Feb 2024 | 28.000 | 29.800 | 27.800 | 29.550 | 29.550 | 46,177,819 |
05 Feb 2024 | 27.200 | 28.050 | 27.100 | 27.750 | 27.750 | 19,438,642 |
02 Feb 2024 | 28.200 | 28.500 | 27.300 | 27.550 | 27.550 | 20,355,597 |
01 Feb 2024 | 28.650 | 28.700 | 27.750 | 28.000 | 28.000 | 24,116,251 |
31 Jan 2024 | 29.050 | 29.050 | 28.200 | 28.550 | 28.550 | 30,623,251 |
30 Jan 2024 | 29.400 | 29.400 | 28.350 | 28.500 | 28.500 | 36,968,055 |
29 Jan 2024 | 29.150 | 30.150 | 29.100 | 29.600 | 29.600 | 47,305,003 |
26 Jan 2024 | 29.000 | 29.750 | 28.650 | 28.950 | 28.950 | 53,796,130 |
25 Jan 2024 | 28.250 | 29.250 | 27.900 | 28.850 | 28.850 | 72,794,688 |
24 Jan 2024 | 27.050 | 27.950 | 26.550 | 27.700 | 27.700 | 40,972,407 |
23 Jan 2024 | 25.500 | 27.400 | 25.450 | 26.900 | 26.900 | 80,087,244 |
22 Jan 2024 | 25.400 | 25.750 | 24.900 | 25.350 | 25.350 | 46,287,712 |
19 Jan 2024 | 25.400 | 25.650 | 24.800 | 25.150 | 25.150 | 26,374,956 |
18 Jan 2024 | 25.200 | 25.650 | 24.950 | 25.350 | 25.350 | 33,906,006 |
17 Jan 2024 | 25.400 | 25.800 | 24.700 | 25.050 | 25.050 | 50,178,872 |
16 Jan 2024 | 26.050 | 26.650 | 25.600 | 25.900 | 25.900 | 29,840,932 |
15 Jan 2024 | 26.350 | 26.500 | 25.850 | 26.400 | 26.400 | 11,695,940 |
12 Jan 2024 | 26.000 | 26.550 | 25.850 | 26.200 | 26.200 | 12,634,884 |
11 Jan 2024 | 25.850 | 26.450 | 25.600 | 26.200 | 26.200 | 12,560,713 |
10 Jan 2024 | 25.650 | 26.350 | 25.450 | 25.800 | 25.800 | 17,821,166 |
09 Jan 2024 | 26.200 | 26.500 | 25.800 | 25.850 | 25.850 | 16,998,157 |
08 Jan 2024 | 26.900 | 27.100 | 25.950 | 26.200 | 26.200 | 26,549,124 |
05 Jan 2024 | 26.500 | 27.700 | 26.150 | 26.900 | 26.900 | 20,665,216 |
04 Jan 2024 | 26.500 | 26.850 | 26.250 | 26.650 | 26.650 | 13,635,770 |
03 Jan 2024 | 26.500 | 26.550 | 26.150 | 26.550 | 26.550 | 16,971,943 |
02 Jan 2024 | 27.200 | 27.200 | 26.400 | 26.500 | 26.500 | 13,903,473 |
29 Dec 2023 | 27.150 | 27.450 | 27.050 | 27.200 | 27.200 | 11,593,371 |
28 Dec 2023 | 26.200 | 27.300 | 25.950 | 27.150 | 27.150 | 26,609,692 |
27 Dec 2023 | 26.250 | 26.250 | 25.450 | 26.000 | 26.000 | 13,000,954 |
22 Dec 2023 | 26.500 | 26.700 | 25.650 | 25.800 | 25.800 | 28,194,430 |
21 Dec 2023 | 25.300 | 26.200 | 25.300 | 26.000 | 26.000 | 17,089,354 |
20 Dec 2023 | 25.700 | 26.050 | 25.300 | 25.500 | 25.500 | 20,088,502 |
19 Dec 2023 | 25.400 | 25.650 | 25.200 | 25.250 | 25.250 | 14,091,839 |
18 Dec 2023 | 25.450 | 25.850 | 25.200 | 25.600 | 25.600 | 18,409,907 |
15 Dec 2023 | 25.650 | 26.600 | 25.350 | 25.850 | 25.850 | 67,362,280 |
14 Dec 2023 | 24.850 | 25.350 | 24.300 | 24.500 | 24.500 | 42,169,190 |
13 Dec 2023 | 25.350 | 25.400 | 24.500 | 24.600 | 24.600 | 37,175,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |