Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 29.75 | 29.85 | 29.48 | 29.57 | 29.57 | 34,483,988 |
03 May 2024 | 29.15 | 30.16 | 28.86 | 29.76 | 29.76 | 38,497,181 |
02 May 2024 | 28.58 | 29.46 | 27.86 | 29.15 | 29.15 | 35,049,366 |
01 May 2024 | 28.08 | 28.62 | 26.56 | 28.58 | 28.58 | 43,626,232 |
30 Apr 2024 | 29.45 | 29.68 | 27.12 | 28.08 | 28.08 | 43,134,860 |
29 Apr 2024 | 29.36 | 29.61 | 28.36 | 29.45 | 29.45 | 41,443,694 |
28 Apr 2024 | 29.59 | 30.15 | 29.26 | 29.36 | 29.36 | 36,803,227 |
27 Apr 2024 | 30.24 | 30.41 | 28.94 | 29.59 | 29.59 | 41,150,340 |
26 Apr 2024 | 30.54 | 30.68 | 29.63 | 30.24 | 30.24 | 38,740,615 |
25 Apr 2024 | 30.06 | 30.93 | 29.51 | 30.54 | 30.54 | 40,426,835 |
24 Apr 2024 | 31.26 | 32.23 | 29.66 | 30.06 | 30.06 | 49,904,970 |
23 Apr 2024 | 31.71 | 32.04 | 31.07 | 31.26 | 31.26 | 42,182,568 |
22 Apr 2024 | 30.66 | 31.91 | 30.64 | 31.71 | 31.71 | 46,249,994 |
21 Apr 2024 | 31.47 | 31.63 | 30.16 | 30.66 | 30.66 | 40,103,098 |
20 Apr 2024 | 29.62 | 31.53 | 29.36 | 31.47 | 31.47 | 36,851,750 |
19 Apr 2024 | 29.05 | 30.36 | 27.11 | 29.62 | 29.62 | 47,027,273 |
18 Apr 2024 | 27.58 | 29.29 | 27.09 | 29.05 | 29.05 | 44,112,208 |
17 Apr 2024 | 28.21 | 28.38 | 26.70 | 27.58 | 27.58 | 45,675,512 |
16 Apr 2024 | 28.46 | 28.81 | 26.85 | 28.21 | 28.21 | 51,137,451 |
15 Apr 2024 | 30.14 | 31.39 | 27.31 | 28.46 | 28.46 | 62,485,486 |
14 Apr 2024 | 28.30 | 30.37 | 27.38 | 30.14 | 30.14 | 84,345,793 |
13 Apr 2024 | 31.89 | 32.33 | 25.25 | 28.30 | 28.30 | 95,300,823 |
12 Apr 2024 | 36.87 | 38.31 | 29.59 | 31.89 | 31.89 | 93,151,043 |
11 Apr 2024 | 36.97 | 37.48 | 36.33 | 36.87 | 36.87 | 50,394,093 |
10 Apr 2024 | 37.01 | 37.18 | 35.54 | 36.97 | 36.97 | 56,154,462 |
09 Apr 2024 | 39.19 | 39.40 | 36.92 | 37.01 | 37.01 | 64,138,993 |
08 Apr 2024 | 37.46 | 39.50 | 37.06 | 39.19 | 39.19 | 63,888,313 |
07 Apr 2024 | 37.15 | 37.95 | 36.92 | 37.46 | 37.46 | 45,904,139 |
06 Apr 2024 | 35.97 | 37.46 | 35.85 | 37.15 | 37.15 | 46,634,266 |
05 Apr 2024 | 36.97 | 37.22 | 35.32 | 35.97 | 35.97 | 52,429,235 |
04 Apr 2024 | 35.70 | 37.39 | 35.17 | 36.97 | 36.97 | 61,709,370 |
03 Apr 2024 | 36.01 | 36.98 | 34.92 | 35.70 | 35.70 | 58,263,013 |
02 Apr 2024 | 37.80 | 37.80 | 34.56 | 36.01 | 36.01 | 69,158,660 |
01 Apr 2024 | 40.04 | 40.50 | 36.84 | 37.80 | 37.80 | 67,546,980 |
31 Mar 2024 | 38.78 | 40.10 | 38.69 | 40.04 | 40.04 | 52,727,551 |
30 Mar 2024 | 39.77 | 40.03 | 38.52 | 38.78 | 38.78 | 54,717,445 |
29 Mar 2024 | 38.32 | 40.47 | 37.96 | 39.77 | 39.77 | 75,644,487 |
28 Mar 2024 | 37.92 | 39.03 | 37.45 | 38.32 | 38.32 | 56,522,352 |
27 Mar 2024 | 38.81 | 39.18 | 36.74 | 37.92 | 37.92 | 68,689,506 |
26 Mar 2024 | 38.00 | 39.48 | 37.56 | 38.81 | 38.81 | 76,079,132 |
25 Mar 2024 | 37.03 | 38.32 | 36.61 | 38.00 | 38.00 | 64,193,258 |
24 Mar 2024 | 35.73 | 37.37 | 35.49 | 37.03 | 37.03 | 49,935,706 |
23 Mar 2024 | 34.97 | 36.36 | 34.64 | 35.73 | 35.73 | 48,426,997 |
22 Mar 2024 | 35.72 | 36.72 | 34.11 | 34.97 | 34.97 | 57,244,077 |
21 Mar 2024 | 35.80 | 36.25 | 34.82 | 35.72 | 35.72 | 56,376,998 |
20 Mar 2024 | 32.71 | 36.22 | 31.68 | 35.80 | 35.80 | 68,773,497 |
19 Mar 2024 | 35.50 | 35.78 | 31.58 | 32.71 | 32.71 | 77,421,739 |
18 Mar 2024 | 37.14 | 37.39 | 34.60 | 35.50 | 35.50 | 58,601,829 |
17 Mar 2024 | 36.05 | 37.67 | 34.29 | 37.14 | 37.14 | 69,919,066 |
16 Mar 2024 | 38.82 | 39.42 | 35.38 | 36.05 | 36.05 | 71,380,455 |
15 Mar 2024 | 40.65 | 41.19 | 36.05 | 38.82 | 38.82 | 103,793,277 |
14 Mar 2024 | 42.82 | 42.87 | 38.90 | 40.65 | 40.65 | 90,654,917 |
13 Mar 2024 | 42.48 | 44.05 | 41.99 | 42.82 | 42.82 | 83,797,517 |
12 Mar 2024 | 43.11 | 43.81 | 40.32 | 42.48 | 42.48 | 98,683,507 |
11 Mar 2024 | 40.27 | 44.17 | 38.48 | 43.11 | 43.11 | 118,832,507 |
10 Mar 2024 | 40.53 | 41.36 | 39.35 | 40.27 | 40.27 | 87,199,581 |
09 Mar 2024 | 40.63 | 41.09 | 39.92 | 40.53 | 40.53 | 68,876,734 |
08 Mar 2024 | 39.24 | 40.91 | 37.47 | 40.63 | 40.63 | 88,122,432 |
07 Mar 2024 | 38.77 | 39.82 | 38.13 | 39.24 | 39.24 | 85,416,754 |
06 Mar 2024 | 35.48 | 38.95 | 34.79 | 38.77 | 38.77 | 97,811,755 |
05 Mar 2024 | 39.29 | 41.15 | 32.18 | 35.48 | 35.48 | 134,082,156 |
04 Mar 2024 | 38.04 | 40.11 | 37.76 | 39.28 | 39.28 | 100,337,478 |
03 Mar 2024 | 39.83 | 39.94 | 35.88 | 38.04 | 38.04 | 93,316,403 |
02 Mar 2024 | 34.05 | 40.55 | 33.92 | 39.79 | 39.79 | 116,889,752 |
01 Mar 2024 | 31.97 | 34.18 | 31.97 | 34.11 | 34.11 | 65,313,729 |
29 Feb 2024 | 31.20 | 33.79 | 31.06 | 31.97 | 31.97 | 84,689,754 |
28 Feb 2024 | 32.08 | 32.97 | 29.46 | 31.20 | 31.20 | 78,707,817 |
27 Feb 2024 | 31.84 | 32.46 | 31.60 | 32.08 | 32.08 | 63,007,845 |
26 Feb 2024 | 30.96 | 31.90 | 30.01 | 31.84 | 31.84 | 54,667,628 |
25 Feb 2024 | 30.48 | 30.98 | 29.77 | 30.96 | 30.96 | 44,892,570 |
24 Feb 2024 | 29.46 | 30.66 | 29.13 | 30.48 | 30.48 | 46,554,957 |
23 Feb 2024 | 29.62 | 29.79 | 28.85 | 29.46 | 29.46 | 39,907,494 |
22 Feb 2024 | 29.40 | 30.91 | 28.84 | 29.61 | 29.61 | 54,276,890 |
21 Feb 2024 | 29.86 | 30.07 | 28.31 | 29.40 | 29.40 | 44,294,306 |
20 Feb 2024 | 30.10 | 30.77 | 28.91 | 29.86 | 29.86 | 57,211,405 |
19 Feb 2024 | 29.70 | 30.34 | 29.56 | 30.10 | 30.10 | 46,355,815 |
18 Feb 2024 | 30.23 | 30.56 | 29.56 | 29.71 | 29.71 | 46,015,310 |
17 Feb 2024 | 29.04 | 30.24 | 28.49 | 30.23 | 30.23 | 51,754,742 |
16 Feb 2024 | 29.04 | 29.39 | 28.34 | 29.04 | 29.04 | 47,347,667 |
15 Feb 2024 | 28.11 | 29.12 | 28.10 | 29.03 | 29.03 | 48,586,994 |
14 Feb 2024 | 27.89 | 28.47 | 27.51 | 28.11 | 28.11 | 45,671,643 |
13 Feb 2024 | 28.26 | 28.42 | 27.39 | 27.89 | 27.89 | 42,417,339 |
12 Feb 2024 | 27.53 | 28.37 | 27.05 | 28.27 | 28.27 | 42,090,783 |
11 Feb 2024 | 27.51 | 28.32 | 27.31 | 27.52 | 27.52 | 40,126,468 |
10 Feb 2024 | 27.50 | 27.67 | 27.00 | 27.50 | 27.50 | 35,400,298 |
09 Feb 2024 | 26.89 | 27.68 | 26.87 | 27.50 | 27.50 | 41,913,413 |
08 Feb 2024 | 26.95 | 27.07 | 26.53 | 26.89 | 26.89 | 41,257,796 |
07 Feb 2024 | 26.32 | 27.00 | 26.03 | 26.95 | 26.95 | 41,557,598 |
06 Feb 2024 | 27.24 | 27.47 | 26.31 | 26.32 | 26.32 | 37,790,644 |
05 Feb 2024 | 26.77 | 27.48 | 26.54 | 27.24 | 27.24 | 34,645,661 |
04 Feb 2024 | 27.71 | 27.72 | 26.71 | 26.78 | 26.78 | 31,283,332 |
03 Feb 2024 | 27.60 | 27.90 | 27.30 | 27.71 | 27.71 | 32,513,534 |
02 Feb 2024 | 27.27 | 27.60 | 26.98 | 27.60 | 27.60 | 30,624,854 |
01 Feb 2024 | 26.62 | 27.34 | 26.19 | 27.27 | 27.27 | 37,420,169 |
31 Jan 2024 | 27.50 | 27.67 | 26.35 | 26.62 | 26.62 | 38,984,330 |
30 Jan 2024 | 28.09 | 28.67 | 27.43 | 27.50 | 27.50 | 37,835,439 |
29 Jan 2024 | 27.59 | 28.15 | 27.18 | 28.09 | 28.09 | 36,185,222 |
28 Jan 2024 | 28.07 | 28.54 | 27.39 | 27.59 | 27.59 | 34,516,653 |
27 Jan 2024 | 27.70 | 28.09 | 27.54 | 28.07 | 28.07 | 35,292,970 |
26 Jan 2024 | 26.98 | 28.10 | 26.86 | 27.69 | 27.69 | 37,293,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |