Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 28.45 | 28.68 | 27.89 | 28.49 | 28.49 | 280,351,968 |
25 Apr 2024 | 30.74 | 31.95 | 28.94 | 29.19 | 29.19 | 401,635,096 |
24 Apr 2024 | 31.76 | 32.24 | 30.70 | 30.74 | 30.74 | 283,366,615 |
23 Apr 2024 | 29.99 | 32.13 | 29.76 | 31.76 | 31.76 | 387,311,482 |
22 Apr 2024 | 30.97 | 31.27 | 29.51 | 29.99 | 29.99 | 283,728,381 |
21 Apr 2024 | 28.07 | 31.12 | 27.67 | 30.97 | 30.97 | 349,352,932 |
20 Apr 2024 | 28.03 | 28.93 | 25.82 | 28.07 | 28.07 | 509,889,235 |
19 Apr 2024 | 26.94 | 28.54 | 26.40 | 28.03 | 28.03 | 451,634,070 |
18 Apr 2024 | 27.97 | 28.42 | 26.03 | 26.94 | 26.94 | 484,571,941 |
17 Apr 2024 | 28.25 | 28.83 | 26.38 | 27.97 | 27.97 | 561,289,461 |
16 Apr 2024 | 29.95 | 30.88 | 27.56 | 28.25 | 28.25 | 748,661,141 |
15 Apr 2024 | 27.36 | 30.42 | 26.32 | 29.95 | 29.95 | 951,511,018 |
14 Apr 2024 | 31.64 | 31.64 | 23.86 | 27.36 | 27.36 | 1,210,022,051 |
13 Apr 2024 | 36.69 | 37.38 | 29.09 | 31.64 | 31.64 | 775,502,893 |
12 Apr 2024 | 37.74 | 37.81 | 36.45 | 36.69 | 36.69 | 295,672,075 |
11 Apr 2024 | 36.66 | 38.26 | 36.34 | 37.74 | 37.74 | 423,366,727 |
10 Apr 2024 | 39.41 | 39.47 | 36.60 | 36.66 | 36.66 | 345,422,741 |
09 Apr 2024 | 39.12 | 40.18 | 38.26 | 39.41 | 39.41 | 386,098,506 |
08 Apr 2024 | 38.14 | 39.15 | 37.97 | 39.12 | 39.12 | 260,446,012 |
07 Apr 2024 | 35.91 | 38.55 | 35.71 | 38.14 | 38.14 | 402,604,017 |
06 Apr 2024 | 36.80 | 36.82 | 34.98 | 35.91 | 35.91 | 354,062,903 |
05 Apr 2024 | 36.32 | 38.01 | 35.98 | 36.80 | 36.80 | 363,447,113 |
04 Apr 2024 | 37.23 | 38.37 | 35.60 | 36.32 | 36.32 | 462,730,103 |
03 Apr 2024 | 41.01 | 41.01 | 36.90 | 37.23 | 37.23 | 640,535,765 |
02 Apr 2024 | 42.82 | 42.85 | 40.14 | 41.01 | 41.01 | 621,003,411 |
01 Apr 2024 | 41.98 | 42.97 | 41.93 | 42.82 | 42.82 | 271,765,708 |
31 Mar 2024 | 42.30 | 43.25 | 41.86 | 41.98 | 41.98 | 293,693,744 |
30 Mar 2024 | 43.28 | 43.28 | 41.66 | 42.30 | 42.30 | 360,147,739 |
29 Mar 2024 | 42.89 | 43.62 | 42.15 | 43.28 | 43.28 | 383,494,029 |
28 Mar 2024 | 44.20 | 44.94 | 42.15 | 42.89 | 42.89 | 682,271,441 |
27 Mar 2024 | 45.76 | 46.83 | 43.91 | 44.20 | 44.20 | 718,635,463 |
26 Mar 2024 | 44.19 | 46.78 | 43.66 | 45.76 | 45.76 | 761,301,182 |
25 Mar 2024 | 42.39 | 44.29 | 41.68 | 44.19 | 44.19 | 460,589,784 |
24 Mar 2024 | 42.28 | 44.33 | 41.88 | 42.39 | 42.39 | 570,128,847 |
23 Mar 2024 | 42.55 | 45.56 | 41.06 | 42.27 | 42.27 | 1,075,449,494 |
22 Mar 2024 | 44.56 | 45.04 | 41.73 | 42.55 | 42.55 | 912,957,250 |
21 Mar 2024 | 42.09 | 45.37 | 39.74 | 44.56 | 44.56 | 1,713,152,700 |
20 Mar 2024 | 47.69 | 48.54 | 41.83 | 42.09 | 42.09 | 2,393,048,283 |
19 Mar 2024 | 45.65 | 51.29 | 43.56 | 47.69 | 47.69 | 2,441,520,589 |
18 Mar 2024 | 42.02 | 45.80 | 39.52 | 45.65 | 45.65 | 1,202,853,554 |
17 Mar 2024 | 45.94 | 48.19 | 40.95 | 42.02 | 42.02 | 1,780,515,811 |
16 Mar 2024 | 42.42 | 46.00 | 38.49 | 45.94 | 45.94 | 2,244,851,482 |
15 Mar 2024 | 42.92 | 46.16 | 39.85 | 42.42 | 42.42 | 1,459,719,638 |
14 Mar 2024 | 43.45 | 43.47 | 41.04 | 42.92 | 42.92 | 987,038,257 |
13 Mar 2024 | 38.23 | 44.81 | 36.45 | 43.45 | 43.45 | 2,110,512,461 |
12 Mar 2024 | 32.71 | 38.50 | 31.62 | 38.23 | 38.23 | 1,349,512,431 |
11 Mar 2024 | 33.44 | 34.19 | 31.93 | 32.71 | 32.71 | 386,434,513 |
10 Mar 2024 | 33.24 | 33.90 | 33.05 | 33.44 | 33.44 | 335,157,084 |
09 Mar 2024 | 33.79 | 34.15 | 32.09 | 33.24 | 33.24 | 539,397,863 |
08 Mar 2024 | 32.60 | 34.88 | 32.60 | 33.79 | 33.79 | 688,077,321 |
07 Mar 2024 | 31.09 | 33.11 | 29.92 | 32.60 | 32.60 | 589,127,130 |
06 Mar 2024 | 33.96 | 35.24 | 27.70 | 31.09 | 31.09 | 1,258,591,655 |
05 Mar 2024 | 33.65 | 34.68 | 32.74 | 33.96 | 33.96 | 655,765,105 |
04 Mar 2024 | 35.05 | 35.47 | 32.80 | 33.65 | 33.65 | 488,533,445 |
03 Mar 2024 | 33.85 | 35.17 | 33.29 | 35.03 | 35.03 | 550,182,529 |
02 Mar 2024 | 32.41 | 34.28 | 32.41 | 33.86 | 33.86 | 512,973,268 |
01 Mar 2024 | 31.83 | 35.20 | 31.50 | 32.42 | 32.42 | 834,245,724 |
29 Feb 2024 | 30.97 | 32.53 | 29.62 | 31.83 | 31.83 | 772,496,382 |
28 Feb 2024 | 31.01 | 31.49 | 30.37 | 30.97 | 30.97 | 400,018,114 |
27 Feb 2024 | 29.56 | 31.02 | 28.68 | 31.01 | 31.01 | 438,673,141 |
26 Feb 2024 | 28.98 | 29.56 | 28.80 | 29.56 | 29.56 | 275,155,594 |
25 Feb 2024 | 28.33 | 29.12 | 27.79 | 28.98 | 28.98 | 274,897,097 |
24 Feb 2024 | 29.02 | 29.16 | 27.84 | 28.33 | 28.33 | 374,365,691 |
23 Feb 2024 | 29.78 | 30.11 | 28.94 | 29.03 | 29.03 | 361,660,150 |
22 Feb 2024 | 30.52 | 30.52 | 28.53 | 29.78 | 29.78 | 413,358,198 |
21 Feb 2024 | 31.37 | 31.37 | 29.34 | 30.52 | 30.52 | 527,309,382 |
20 Feb 2024 | 31.92 | 32.16 | 31.17 | 31.37 | 31.37 | 463,710,887 |
19 Feb 2024 | 31.55 | 32.32 | 31.00 | 31.92 | 31.92 | 338,483,015 |
18 Feb 2024 | 31.99 | 32.08 | 30.56 | 31.55 | 31.55 | 356,527,476 |
17 Feb 2024 | 33.01 | 33.20 | 31.57 | 31.99 | 31.99 | 452,090,941 |
16 Feb 2024 | 33.63 | 34.65 | 32.58 | 33.02 | 33.02 | 652,895,722 |
15 Feb 2024 | 31.58 | 33.75 | 31.13 | 33.63 | 33.63 | 630,364,468 |
14 Feb 2024 | 32.53 | 32.98 | 30.88 | 31.58 | 31.58 | 562,161,354 |
13 Feb 2024 | 31.44 | 32.54 | 30.45 | 32.54 | 32.54 | 625,905,126 |
12 Feb 2024 | 31.89 | 32.59 | 31.22 | 31.44 | 31.44 | 401,090,316 |
11 Feb 2024 | 30.10 | 32.54 | 30.10 | 31.90 | 31.90 | 567,637,536 |
10 Feb 2024 | 28.07 | 30.53 | 28.07 | 30.10 | 30.10 | 581,458,721 |
09 Feb 2024 | 27.94 | 28.66 | 27.81 | 28.07 | 28.07 | 368,466,221 |
08 Feb 2024 | 27.09 | 28.09 | 26.78 | 27.94 | 27.94 | 344,272,701 |
07 Feb 2024 | 27.53 | 27.64 | 26.93 | 27.09 | 27.09 | 294,769,989 |
06 Feb 2024 | 27.61 | 28.55 | 27.25 | 27.53 | 27.53 | 343,447,617 |
05 Feb 2024 | 28.44 | 28.89 | 27.60 | 27.61 | 27.61 | 296,674,025 |
04 Feb 2024 | 29.06 | 29.71 | 28.06 | 28.43 | 28.43 | 366,549,931 |
03 Feb 2024 | 26.54 | 29.13 | 26.52 | 29.06 | 29.06 | 571,061,529 |
02 Feb 2024 | 26.15 | 26.74 | 25.51 | 26.54 | 26.54 | 374,104,639 |
01 Feb 2024 | 27.69 | 27.89 | 26.13 | 26.15 | 26.15 | 458,283,006 |
31 Jan 2024 | 28.38 | 29.26 | 27.64 | 27.69 | 27.69 | 537,227,159 |
30 Jan 2024 | 27.41 | 28.74 | 27.15 | 28.38 | 28.38 | 545,690,740 |
29 Jan 2024 | 26.18 | 28.82 | 26.18 | 27.40 | 27.40 | 760,975,390 |
28 Jan 2024 | 25.40 | 26.17 | 25.11 | 26.17 | 26.17 | 264,412,309 |
27 Jan 2024 | 23.99 | 25.96 | 23.74 | 25.40 | 25.40 | 424,247,461 |
26 Jan 2024 | 24.55 | 24.65 | 23.31 | 23.99 | 23.99 | 331,516,929 |
25 Jan 2024 | 24.11 | 25.02 | 23.24 | 24.55 | 24.55 | 507,076,984 |
24 Jan 2024 | 23.20 | 24.11 | 21.56 | 24.10 | 24.10 | 618,542,444 |
23 Jan 2024 | 25.58 | 25.69 | 23.16 | 23.20 | 23.20 | 492,156,640 |
22 Jan 2024 | 25.83 | 26.32 | 25.57 | 25.57 | 25.57 | 254,536,883 |
21 Jan 2024 | 25.70 | 25.92 | 25.23 | 25.83 | 25.83 | 264,451,938 |
20 Jan 2024 | 26.38 | 26.56 | 24.72 | 25.70 | 25.70 | 425,949,753 |
19 Jan 2024 | 28.41 | 28.46 | 25.95 | 26.38 | 26.38 | 445,208,696 |
18 Jan 2024 | 28.16 | 28.81 | 27.89 | 28.40 | 28.40 | 428,260,345 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |