Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.24 | 24.01 | 23.00 | 23.83 | 23.83 | 30,071,772 |
02 May 2024 | 22.48 | 22.83 | 21.27 | 22.80 | 22.80 | 34,802,565 |
01 May 2024 | 23.45 | 23.63 | 21.69 | 22.48 | 22.48 | 34,538,643 |
30 Apr 2024 | 23.47 | 23.57 | 22.64 | 23.45 | 23.45 | 32,997,925 |
29 Apr 2024 | 23.70 | 23.86 | 23.40 | 23.47 | 23.47 | 29,419,874 |
28 Apr 2024 | 24.22 | 24.35 | 23.18 | 23.70 | 23.70 | 32,951,917 |
27 Apr 2024 | 24.42 | 24.53 | 23.70 | 24.22 | 24.22 | 31,019,804 |
26 Apr 2024 | 24.13 | 24.72 | 23.57 | 24.42 | 24.42 | 32,322,953 |
25 Apr 2024 | 25.10 | 25.92 | 23.81 | 24.13 | 24.13 | 40,054,627 |
24 Apr 2024 | 25.68 | 25.93 | 25.09 | 25.10 | 25.10 | 33,869,903 |
23 Apr 2024 | 24.77 | 25.84 | 24.75 | 25.68 | 25.68 | 37,450,424 |
22 Apr 2024 | 25.45 | 25.57 | 24.39 | 24.77 | 24.77 | 32,404,306 |
21 Apr 2024 | 23.95 | 25.49 | 23.74 | 25.45 | 25.45 | 29,793,645 |
20 Apr 2024 | 23.37 | 24.53 | 21.88 | 23.95 | 23.95 | 38,020,281 |
19 Apr 2024 | 22.15 | 23.55 | 21.76 | 23.37 | 23.37 | 35,474,817 |
18 Apr 2024 | 22.69 | 22.85 | 21.48 | 22.15 | 22.15 | 36,677,207 |
17 Apr 2024 | 22.86 | 23.16 | 21.60 | 22.69 | 22.69 | 41,138,187 |
16 Apr 2024 | 24.19 | 25.19 | 21.96 | 22.86 | 22.86 | 50,203,402 |
15 Apr 2024 | 22.72 | 24.38 | 21.98 | 24.19 | 24.19 | 67,694,584 |
14 Apr 2024 | 25.60 | 25.95 | 20.27 | 22.72 | 22.72 | 76,503,879 |
13 Apr 2024 | 29.37 | 30.71 | 23.77 | 25.60 | 25.60 | 74,778,117 |
12 Apr 2024 | 29.49 | 29.86 | 28.98 | 29.37 | 29.37 | 40,139,953 |
11 Apr 2024 | 29.20 | 29.33 | 27.97 | 29.49 | 29.49 | 44,792,730 |
10 Apr 2024 | 30.96 | 31.13 | 29.12 | 29.20 | 29.20 | 50,594,762 |
09 Apr 2024 | 29.67 | 31.21 | 29.34 | 30.96 | 30.96 | 50,474,642 |
08 Apr 2024 | 29.40 | 30.02 | 29.24 | 29.67 | 29.67 | 36,360,485 |
07 Apr 2024 | 28.46 | 29.64 | 28.36 | 29.40 | 29.40 | 36,900,015 |
06 Apr 2024 | 29.25 | 29.43 | 28.04 | 28.46 | 28.46 | 41,485,366 |
05 Apr 2024 | 28.22 | 29.54 | 27.79 | 29.25 | 29.25 | 48,823,960 |
04 Apr 2024 | 28.63 | 29.39 | 27.60 | 28.22 | 28.22 | 46,053,067 |
03 Apr 2024 | 30.13 | 30.13 | 27.52 | 28.63 | 28.63 | 54,992,131 |
02 Apr 2024 | 31.69 | 32.07 | 29.36 | 30.13 | 30.13 | 53,839,266 |
01 Apr 2024 | 30.72 | 31.73 | 30.64 | 31.69 | 31.69 | 41,722,256 |
31 Mar 2024 | 31.50 | 31.70 | 30.52 | 30.72 | 30.72 | 43,337,092 |
30 Mar 2024 | 30.36 | 32.03 | 30.07 | 31.50 | 31.50 | 59,914,216 |
29 Mar 2024 | 30.05 | 30.95 | 29.67 | 30.36 | 30.36 | 44,783,507 |
28 Mar 2024 | 30.73 | 31.04 | 29.11 | 30.05 | 30.05 | 54,443,096 |
27 Mar 2024 | 30.07 | 31.21 | 29.74 | 30.73 | 30.73 | 60,247,065 |
26 Mar 2024 | 29.40 | 30.33 | 28.97 | 30.07 | 30.07 | 50,800,426 |
25 Mar 2024 | 28.35 | 29.67 | 28.16 | 29.40 | 29.40 | 39,639,213 |
24 Mar 2024 | 27.75 | 28.85 | 27.49 | 28.35 | 28.35 | 38,431,084 |
23 Mar 2024 | 28.21 | 29.05 | 27.07 | 27.75 | 27.75 | 45,428,213 |
22 Mar 2024 | 27.97 | 28.33 | 27.50 | 28.21 | 28.21 | 44,530,668 |
21 Mar 2024 | 25.72 | 28.34 | 24.91 | 27.97 | 27.97 | 53,737,685 |
20 Mar 2024 | 27.89 | 28.12 | 24.89 | 25.72 | 25.72 | 60,878,804 |
19 Mar 2024 | 29.17 | 29.37 | 27.18 | 27.89 | 27.89 | 46,047,090 |
18 Mar 2024 | 28.31 | 29.58 | 26.94 | 29.17 | 29.17 | 54,919,958 |
17 Mar 2024 | 30.48 | 30.96 | 27.79 | 28.31 | 28.31 | 56,068,205 |
16 Mar 2024 | 31.89 | 32.34 | 28.30 | 30.48 | 30.48 | 81,515,192 |
15 Mar 2024 | 33.45 | 33.50 | 30.52 | 31.89 | 31.89 | 71,128,573 |
14 Mar 2024 | 33.20 | 34.41 | 32.81 | 33.45 | 33.45 | 65,460,190 |
13 Mar 2024 | 33.63 | 34.17 | 31.55 | 33.20 | 33.20 | 77,126,292 |
12 Mar 2024 | 31.32 | 34.50 | 29.92 | 33.63 | 33.63 | 92,705,398 |
11 Mar 2024 | 31.52 | 32.17 | 30.62 | 31.32 | 31.32 | 67,830,025 |
10 Mar 2024 | 31.60 | 31.95 | 31.04 | 31.52 | 31.52 | 53,567,227 |
09 Mar 2024 | 30.62 | 31.82 | 29.13 | 31.60 | 31.60 | 68,535,107 |
08 Mar 2024 | 30.44 | 31.23 | 29.94 | 30.62 | 30.62 | 66,663,677 |
07 Mar 2024 | 27.93 | 30.59 | 27.39 | 30.44 | 30.44 | 76,800,323 |
06 Mar 2024 | 30.96 | 32.43 | 25.34 | 27.93 | 27.93 | 105,537,406 |
05 Mar 2024 | 30.05 | 31.62 | 29.82 | 30.95 | 30.95 | 79,070,548 |
04 Mar 2024 | 31.47 | 31.56 | 28.35 | 30.05 | 30.05 | 73,706,241 |
03 Mar 2024 | 26.90 | 32.03 | 26.80 | 31.44 | 31.44 | 92,351,904 |
02 Mar 2024 | 25.32 | 27.01 | 25.32 | 26.95 | 26.95 | 51,602,875 |
01 Mar 2024 | 24.64 | 26.68 | 24.53 | 25.32 | 25.32 | 67,071,744 |
29 Feb 2024 | 25.30 | 26.03 | 23.27 | 24.64 | 24.64 | 62,164,300 |
28 Feb 2024 | 25.10 | 25.60 | 24.90 | 25.30 | 25.30 | 49,687,608 |
27 Feb 2024 | 24.44 | 25.15 | 23.66 | 25.10 | 25.10 | 43,100,286 |
26 Feb 2024 | 24.04 | 24.45 | 23.48 | 24.44 | 24.44 | 35,431,371 |
25 Feb 2024 | 23.23 | 24.19 | 22.97 | 24.04 | 24.04 | 36,718,174 |
24 Feb 2024 | 23.39 | 23.51 | 22.78 | 23.23 | 23.23 | 31,472,806 |
23 Feb 2024 | 23.26 | 24.34 | 22.82 | 23.39 | 23.39 | 42,866,965 |
22 Feb 2024 | 23.65 | 23.80 | 22.43 | 23.26 | 23.26 | 35,048,002 |
21 Feb 2024 | 23.91 | 24.41 | 22.89 | 23.65 | 23.65 | 45,315,723 |
20 Feb 2024 | 23.55 | 24.10 | 23.49 | 23.91 | 23.91 | 36,826,079 |
19 Feb 2024 | 23.99 | 24.25 | 23.45 | 23.56 | 23.56 | 36,489,405 |
18 Feb 2024 | 23.05 | 23.99 | 22.61 | 23.98 | 23.98 | 41,068,681 |
17 Feb 2024 | 23.05 | 23.36 | 22.53 | 23.05 | 23.05 | 37,571,557 |
16 Feb 2024 | 22.37 | 23.12 | 22.36 | 23.05 | 23.05 | 38,564,761 |
15 Feb 2024 | 22.15 | 22.70 | 21.90 | 22.36 | 22.36 | 36,341,931 |
14 Feb 2024 | 22.38 | 22.47 | 21.74 | 22.15 | 22.15 | 33,690,353 |
13 Feb 2024 | 21.78 | 22.46 | 21.44 | 22.39 | 22.39 | 33,332,912 |
12 Feb 2024 | 21.78 | 22.43 | 21.63 | 21.78 | 21.78 | 31,753,880 |
11 Feb 2024 | 21.78 | 21.91 | 21.38 | 21.78 | 21.78 | 28,030,947 |
10 Feb 2024 | 21.31 | 21.95 | 21.30 | 21.78 | 21.78 | 33,188,214 |
09 Feb 2024 | 21.35 | 21.43 | 21.03 | 21.31 | 21.31 | 32,690,120 |
08 Feb 2024 | 20.88 | 21.38 | 20.65 | 21.35 | 21.35 | 32,912,454 |
07 Feb 2024 | 21.73 | 21.90 | 20.87 | 20.88 | 20.88 | 29,984,986 |
06 Feb 2024 | 21.21 | 21.88 | 21.06 | 21.73 | 21.73 | 27,642,041 |
05 Feb 2024 | 21.94 | 21.94 | 21.17 | 21.22 | 21.22 | 24,786,159 |
04 Feb 2024 | 21.85 | 22.08 | 21.61 | 21.94 | 21.94 | 25,736,998 |
03 Feb 2024 | 21.39 | 21.84 | 21.29 | 21.84 | 21.84 | 24,241,961 |
02 Feb 2024 | 20.99 | 21.46 | 20.66 | 21.40 | 21.40 | 29,357,731 |
01 Feb 2024 | 21.67 | 21.81 | 20.78 | 20.99 | 20.99 | 30,746,005 |
31 Jan 2024 | 22.10 | 22.61 | 21.61 | 21.67 | 21.67 | 29,805,775 |
30 Jan 2024 | 21.73 | 22.15 | 21.44 | 22.10 | 22.10 | 28,464,273 |
29 Jan 2024 | 22.09 | 22.46 | 21.57 | 21.73 | 21.73 | 27,185,799 |
28 Jan 2024 | 21.79 | 22.10 | 21.67 | 22.09 | 22.09 | 27,770,062 |
27 Jan 2024 | 21.23 | 22.11 | 21.14 | 21.79 | 21.79 | 29,344,128 |
26 Jan 2024 | 21.31 | 21.36 | 20.76 | 21.23 | 21.23 | 30,558,905 |
25 Jan 2024 | 21.19 | 21.66 | 20.92 | 21.31 | 21.31 | 30,174,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |