Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 20.37 | 20.64 | 19.82 | 20.45 | 20.45 | 155,506,304 |
01 May 2024 | 21.96 | 22.30 | 19.92 | 20.37 | 20.37 | 233,808,504 |
30 Apr 2024 | 22.36 | 22.74 | 21.49 | 21.96 | 21.96 | 186,836,439 |
29 Apr 2024 | 22.27 | 23.68 | 22.19 | 22.36 | 22.36 | 254,937,418 |
28 Apr 2024 | 21.70 | 22.57 | 21.11 | 22.27 | 22.27 | 168,446,203 |
27 Apr 2024 | 21.15 | 22.34 | 20.79 | 21.70 | 21.70 | 160,775,558 |
26 Apr 2024 | 21.16 | 21.51 | 20.73 | 21.15 | 21.15 | 142,255,268 |
25 Apr 2024 | 22.61 | 22.85 | 20.98 | 21.16 | 21.16 | 182,751,942 |
24 Apr 2024 | 22.96 | 23.07 | 22.47 | 22.61 | 22.61 | 109,647,715 |
23 Apr 2024 | 22.18 | 23.13 | 22.11 | 22.96 | 22.96 | 147,635,146 |
22 Apr 2024 | 22.55 | 22.89 | 21.95 | 22.18 | 22.18 | 126,310,580 |
21 Apr 2024 | 21.09 | 22.76 | 20.90 | 22.55 | 22.55 | 167,161,236 |
20 Apr 2024 | 21.02 | 21.35 | 19.48 | 21.09 | 21.09 | 239,962,388 |
19 Apr 2024 | 20.40 | 21.19 | 20.02 | 21.02 | 21.02 | 158,233,992 |
18 Apr 2024 | 21.04 | 21.42 | 19.87 | 20.40 | 20.40 | 171,505,267 |
17 Apr 2024 | 21.25 | 21.59 | 20.21 | 21.04 | 21.04 | 225,503,697 |
16 Apr 2024 | 21.71 | 22.62 | 20.56 | 21.25 | 21.25 | 321,631,157 |
15 Apr 2024 | 20.49 | 21.80 | 19.76 | 21.71 | 21.71 | 390,932,474 |
14 Apr 2024 | 23.71 | 23.99 | 18.44 | 20.49 | 20.49 | 471,521,782 |
13 Apr 2024 | 26.89 | 27.15 | 21.69 | 23.71 | 23.71 | 363,437,904 |
12 Apr 2024 | 26.72 | 27.53 | 26.50 | 26.89 | 26.89 | 223,411,635 |
11 Apr 2024 | 25.86 | 26.77 | 24.98 | 26.72 | 26.72 | 237,012,632 |
10 Apr 2024 | 28.21 | 28.25 | 25.78 | 25.86 | 25.86 | 276,416,332 |
09 Apr 2024 | 26.85 | 28.39 | 26.25 | 28.21 | 28.21 | 298,138,149 |
08 Apr 2024 | 26.51 | 27.48 | 26.39 | 26.85 | 26.85 | 200,183,938 |
07 Apr 2024 | 26.24 | 26.55 | 25.95 | 26.51 | 26.51 | 154,950,761 |
06 Apr 2024 | 26.02 | 26.95 | 25.19 | 26.24 | 26.24 | 389,062,327 |
05 Apr 2024 | 24.22 | 26.18 | 23.78 | 26.02 | 26.02 | 291,293,697 |
04 Apr 2024 | 23.83 | 24.55 | 23.11 | 24.22 | 24.22 | 180,392,801 |
03 Apr 2024 | 26.09 | 26.09 | 23.79 | 23.83 | 23.83 | 275,993,995 |
02 Apr 2024 | 27.15 | 27.52 | 25.40 | 26.09 | 26.09 | 282,103,111 |
01 Apr 2024 | 26.08 | 27.27 | 26.02 | 27.15 | 27.15 | 163,300,509 |
31 Mar 2024 | 27.12 | 27.35 | 26.02 | 26.08 | 26.08 | 181,793,055 |
30 Mar 2024 | 25.78 | 27.67 | 25.22 | 27.12 | 27.12 | 350,439,161 |
29 Mar 2024 | 25.21 | 26.00 | 24.84 | 25.78 | 25.78 | 194,860,815 |
28 Mar 2024 | 25.45 | 25.79 | 24.57 | 25.21 | 25.21 | 222,648,950 |
27 Mar 2024 | 25.72 | 26.26 | 25.16 | 25.45 | 25.45 | 225,939,010 |
26 Mar 2024 | 25.06 | 25.86 | 24.56 | 25.72 | 25.72 | 220,903,054 |
25 Mar 2024 | 24.02 | 25.15 | 24.01 | 25.06 | 25.06 | 206,118,343 |
24 Mar 2024 | 23.23 | 24.89 | 23.11 | 24.02 | 24.02 | 168,002,333 |
23 Mar 2024 | 23.95 | 24.30 | 22.67 | 23.23 | 23.23 | 190,682,161 |
22 Mar 2024 | 23.92 | 24.10 | 23.27 | 23.95 | 23.95 | 222,388,699 |
21 Mar 2024 | 21.79 | 24.00 | 21.14 | 23.92 | 23.92 | 330,679,935 |
20 Mar 2024 | 24.67 | 24.81 | 21.41 | 21.79 | 21.79 | 387,567,873 |
19 Mar 2024 | 25.09 | 25.17 | 23.83 | 24.67 | 24.67 | 228,734,372 |
18 Mar 2024 | 24.10 | 25.39 | 23.24 | 25.09 | 25.09 | 281,893,804 |
17 Mar 2024 | 26.11 | 26.38 | 23.67 | 24.10 | 24.10 | 295,762,681 |
16 Mar 2024 | 27.54 | 27.90 | 24.48 | 26.11 | 26.11 | 458,594,003 |
15 Mar 2024 | 28.56 | 28.65 | 26.47 | 27.54 | 27.54 | 365,317,843 |
14 Mar 2024 | 28.81 | 29.40 | 28.10 | 28.56 | 28.56 | 278,650,013 |
13 Mar 2024 | 29.64 | 29.78 | 27.57 | 28.81 | 28.81 | 327,061,811 |
12 Mar 2024 | 28.13 | 30.70 | 26.88 | 29.64 | 29.64 | 583,222,968 |
11 Mar 2024 | 29.03 | 29.34 | 27.59 | 28.13 | 28.13 | 327,900,303 |
10 Mar 2024 | 29.65 | 30.81 | 28.86 | 29.03 | 29.03 | 373,794,572 |
09 Mar 2024 | 29.61 | 30.65 | 28.82 | 29.65 | 29.65 | 507,418,955 |
08 Mar 2024 | 29.23 | 29.99 | 28.35 | 29.61 | 29.61 | 418,349,632 |
07 Mar 2024 | 26.97 | 30.19 | 25.99 | 29.22 | 29.22 | 734,130,550 |
06 Mar 2024 | 28.37 | 31.16 | 23.70 | 26.97 | 26.97 | 1,435,117,537 |
05 Mar 2024 | 26.50 | 28.86 | 26.20 | 28.37 | 28.37 | 623,113,758 |
04 Mar 2024 | 27.03 | 28.25 | 25.59 | 26.49 | 26.49 | 686,486,963 |
03 Mar 2024 | 23.99 | 27.36 | 23.94 | 27.02 | 27.02 | 811,825,146 |
02 Mar 2024 | 22.86 | 24.00 | 22.84 | 23.99 | 23.99 | 235,087,221 |
01 Mar 2024 | 23.39 | 24.81 | 22.37 | 22.87 | 22.87 | 607,240,527 |
29 Feb 2024 | 22.16 | 24.46 | 21.92 | 23.39 | 23.39 | 547,522,502 |
28 Feb 2024 | 21.92 | 22.59 | 21.79 | 22.17 | 22.17 | 299,137,884 |
27 Feb 2024 | 21.46 | 22.03 | 20.93 | 21.92 | 21.92 | 284,186,883 |
26 Feb 2024 | 20.59 | 21.53 | 20.48 | 21.46 | 21.46 | 181,158,950 |
25 Feb 2024 | 20.05 | 20.65 | 19.82 | 20.59 | 20.59 | 102,612,554 |
24 Feb 2024 | 20.37 | 20.46 | 19.83 | 20.05 | 20.05 | 126,642,560 |
23 Feb 2024 | 20.64 | 20.82 | 20.19 | 20.37 | 20.37 | 141,560,760 |
22 Feb 2024 | 21.43 | 21.60 | 20.03 | 20.64 | 20.64 | 205,457,966 |
21 Feb 2024 | 21.76 | 21.94 | 20.60 | 21.43 | 21.43 | 269,449,811 |
20 Feb 2024 | 21.03 | 22.07 | 20.82 | 21.76 | 21.76 | 220,364,884 |
19 Feb 2024 | 20.68 | 21.19 | 20.44 | 21.03 | 21.03 | 123,280,121 |
18 Feb 2024 | 21.27 | 21.27 | 20.25 | 20.68 | 20.68 | 144,815,651 |
17 Feb 2024 | 21.27 | 21.79 | 20.90 | 21.27 | 21.27 | 218,734,404 |
16 Feb 2024 | 21.40 | 21.80 | 21.06 | 21.27 | 21.27 | 284,429,254 |
15 Feb 2024 | 20.82 | 21.63 | 20.44 | 21.39 | 21.39 | 221,238,034 |
14 Feb 2024 | 21.43 | 21.58 | 20.48 | 20.82 | 20.82 | 220,548,381 |
13 Feb 2024 | 20.49 | 21.51 | 20.18 | 21.48 | 21.48 | 187,426,932 |
12 Feb 2024 | 20.51 | 20.85 | 20.24 | 20.49 | 20.49 | 141,678,356 |
11 Feb 2024 | 20.72 | 20.91 | 20.14 | 20.51 | 20.51 | 127,147,427 |
10 Feb 2024 | 20.31 | 21.15 | 20.28 | 20.72 | 20.72 | 228,589,043 |
09 Feb 2024 | 19.93 | 20.47 | 19.83 | 20.30 | 20.30 | 149,063,907 |
08 Feb 2024 | 19.62 | 20.07 | 19.25 | 19.93 | 19.93 | 140,616,572 |
07 Feb 2024 | 19.38 | 19.80 | 19.27 | 19.62 | 19.62 | 139,622,905 |
06 Feb 2024 | 19.80 | 19.92 | 19.19 | 19.38 | 19.38 | 179,794,970 |
05 Feb 2024 | 19.65 | 20.28 | 19.55 | 19.80 | 19.80 | 169,483,026 |
04 Feb 2024 | 19.86 | 20.31 | 19.45 | 19.65 | 19.65 | 161,037,492 |
03 Feb 2024 | 19.15 | 20.04 | 19.11 | 19.86 | 19.86 | 167,278,938 |
02 Feb 2024 | 19.21 | 19.55 | 18.59 | 19.15 | 19.15 | 205,799,683 |
01 Feb 2024 | 19.96 | 20.35 | 19.11 | 19.21 | 19.21 | 293,156,240 |
31 Jan 2024 | 19.43 | 20.66 | 19.29 | 19.96 | 19.96 | 323,726,326 |
30 Jan 2024 | 18.50 | 19.55 | 18.21 | 19.43 | 19.43 | 166,741,446 |
29 Jan 2024 | 18.89 | 19.20 | 18.44 | 18.51 | 18.51 | 151,007,061 |
28 Jan 2024 | 18.81 | 19.30 | 18.75 | 18.89 | 18.89 | 156,506,369 |
27 Jan 2024 | 18.29 | 18.94 | 18.04 | 18.81 | 18.81 | 199,950,767 |
26 Jan 2024 | 18.07 | 18.52 | 17.52 | 18.29 | 18.29 | 203,511,797 |
25 Jan 2024 | 18.19 | 18.34 | 17.74 | 18.07 | 18.07 | 180,686,816 |
24 Jan 2024 | 18.01 | 18.68 | 17.19 | 18.19 | 18.19 | 290,782,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |