Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 27.68 | 28.11 | 27.53 | 27.61 | 27.61 | 166,222,416 |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | 26.92 | 27.48 | 26.86 | 26.96 | 26.96 | 166,307,076 |
03 May 2024 | 25.68 | 27.35 | 25.52 | 26.92 | 26.92 | 200,281,481 |
02 May 2024 | 25.54 | 25.91 | 24.84 | 25.68 | 25.68 | 189,463,250 |
01 May 2024 | 25.44 | 25.61 | 24.10 | 25.54 | 25.54 | 336,291,923 |
30 Apr 2024 | 27.58 | 28.00 | 24.89 | 25.44 | 25.44 | 292,000,384 |
29 Apr 2024 | 27.97 | 28.47 | 26.93 | 27.58 | 27.58 | 234,656,943 |
28 Apr 2024 | 27.81 | 29.93 | 27.71 | 27.97 | 27.97 | 318,917,738 |
27 Apr 2024 | 27.11 | 28.17 | 26.35 | 27.81 | 27.81 | 210,355,550 |
26 Apr 2024 | 26.46 | 27.92 | 26.00 | 27.11 | 27.11 | 200,792,499 |
25 Apr 2024 | 26.37 | 26.92 | 25.83 | 26.46 | 26.46 | 177,920,945 |
24 Apr 2024 | 28.15 | 28.46 | 26.14 | 26.36 | 26.36 | 227,694,797 |
23 Apr 2024 | 28.36 | 28.50 | 27.78 | 28.15 | 28.15 | 136,558,474 |
22 Apr 2024 | 27.45 | 28.56 | 27.39 | 28.36 | 28.36 | 182,324,362 |
21 Apr 2024 | 27.89 | 28.31 | 27.15 | 27.45 | 27.45 | 156,320,139 |
20 Apr 2024 | 26.09 | 28.15 | 25.86 | 27.89 | 27.89 | 206,761,681 |
19 Apr 2024 | 26.13 | 26.55 | 24.16 | 26.09 | 26.09 | 296,809,403 |
18 Apr 2024 | 25.41 | 26.36 | 24.93 | 26.13 | 26.13 | 196,760,726 |
17 Apr 2024 | 26.16 | 26.62 | 24.71 | 25.41 | 25.41 | 213,581,987 |
16 Apr 2024 | 26.45 | 26.85 | 25.12 | 26.16 | 26.16 | 280,315,809 |
15 Apr 2024 | 27.04 | 28.20 | 25.58 | 26.45 | 26.45 | 400,317,083 |
14 Apr 2024 | 25.53 | 27.16 | 24.61 | 27.04 | 27.04 | 487,092,284 |
13 Apr 2024 | 29.53 | 29.88 | 22.97 | 25.53 | 25.53 | 587,374,317 |
12 Apr 2024 | 33.76 | 34.04 | 27.01 | 29.53 | 29.53 | 452,734,315 |
11 Apr 2024 | 33.50 | 34.55 | 33.23 | 33.76 | 33.76 | 280,484,300 |
10 Apr 2024 | 32.78 | 33.56 | 31.73 | 33.50 | 33.50 | 297,131,185 |
09 Apr 2024 | 35.71 | 35.75 | 32.68 | 32.78 | 32.78 | 350,413,058 |
08 Apr 2024 | 33.89 | 35.86 | 33.17 | 35.71 | 35.71 | 377,368,567 |
07 Apr 2024 | 33.51 | 34.73 | 33.32 | 33.89 | 33.89 | 252,726,864 |
06 Apr 2024 | 33.16 | 33.56 | 32.79 | 33.51 | 33.51 | 195,826,881 |
05 Apr 2024 | 32.89 | 34.04 | 31.73 | 33.16 | 33.16 | 491,697,243 |
04 Apr 2024 | 30.64 | 33.17 | 30.09 | 32.89 | 32.89 | 368,170,681 |
03 Apr 2024 | 29.97 | 30.95 | 29.05 | 30.64 | 30.64 | 228,219,941 |
02 Apr 2024 | 32.73 | 32.73 | 29.88 | 29.97 | 29.97 | 347,092,840 |
01 Apr 2024 | 34.31 | 34.75 | 31.87 | 32.73 | 32.73 | 353,927,804 |
31 Mar 2024 | 32.93 | 34.46 | 32.85 | 34.31 | 34.31 | 206,375,125 |
30 Mar 2024 | 34.24 | 34.53 | 32.85 | 32.93 | 32.93 | 229,532,049 |
29 Mar 2024 | 32.54 | 34.90 | 31.82 | 34.24 | 34.24 | 442,445,757 |
28 Mar 2024 | 31.80 | 32.82 | 31.38 | 32.54 | 32.54 | 245,938,566 |
27 Mar 2024 | 32.14 | 32.53 | 31.00 | 31.80 | 31.80 | 280,910,664 |
26 Mar 2024 | 32.50 | 33.20 | 31.78 | 32.14 | 32.14 | 285,312,552 |
25 Mar 2024 | 31.57 | 32.69 | 31.03 | 32.50 | 32.50 | 279,141,099 |
24 Mar 2024 | 30.26 | 31.69 | 30.26 | 31.57 | 31.57 | 259,658,661 |
23 Mar 2024 | 29.27 | 31.36 | 29.12 | 30.26 | 30.26 | 211,699,689 |
22 Mar 2024 | 30.32 | 30.71 | 28.56 | 29.27 | 29.27 | 240,278,534 |
21 Mar 2024 | 30.62 | 30.82 | 29.46 | 30.32 | 30.32 | 281,549,944 |
20 Mar 2024 | 27.72 | 30.70 | 26.89 | 30.62 | 30.62 | 423,204,229 |
19 Mar 2024 | 31.39 | 31.57 | 27.23 | 27.72 | 27.72 | 492,883,843 |
18 Mar 2024 | 31.95 | 32.05 | 30.32 | 31.39 | 31.39 | 291,098,796 |
17 Mar 2024 | 30.68 | 32.34 | 29.59 | 31.95 | 31.95 | 358,881,401 |
16 Mar 2024 | 33.24 | 33.59 | 30.14 | 30.68 | 30.68 | 376,535,590 |
15 Mar 2024 | 35.10 | 35.54 | 31.19 | 33.24 | 33.24 | 583,927,649 |
14 Mar 2024 | 36.57 | 36.72 | 33.74 | 35.10 | 35.10 | 465,605,554 |
13 Mar 2024 | 36.87 | 37.61 | 35.94 | 36.57 | 36.57 | 356,708,087 |
12 Mar 2024 | 37.99 | 38.17 | 35.23 | 36.87 | 36.87 | 418,477,352 |
11 Mar 2024 | 36.16 | 39.33 | 34.57 | 37.99 | 37.99 | 747,592,363 |
10 Mar 2024 | 37.32 | 37.73 | 35.45 | 36.16 | 36.16 | 421,535,580 |
09 Mar 2024 | 38.13 | 39.62 | 37.11 | 37.32 | 37.32 | 480,625,017 |
08 Mar 2024 | 37.94 | 39.46 | 37.07 | 38.13 | 38.13 | 652,439,233 |
07 Mar 2024 | 37.22 | 38.42 | 36.10 | 37.94 | 37.94 | 536,035,057 |
06 Mar 2024 | 34.26 | 38.41 | 33.01 | 37.22 | 37.22 | 934,977,808 |
05 Mar 2024 | 36.00 | 39.54 | 30.11 | 34.26 | 34.26 | 1,823,274,431 |
04 Mar 2024 | 33.55 | 36.62 | 33.17 | 36.00 | 36.00 | 790,707,342 |
03 Mar 2024 | 34.21 | 35.76 | 32.39 | 33.54 | 33.54 | 869,132,563 |
02 Mar 2024 | 30.36 | 34.63 | 30.30 | 34.20 | 34.20 | 1,027,526,616 |
01 Mar 2024 | 28.87 | 30.38 | 28.83 | 30.36 | 30.36 | 297,549,759 |
29 Feb 2024 | 29.62 | 31.41 | 28.24 | 28.88 | 28.88 | 766,746,880 |
28 Feb 2024 | 28.11 | 30.97 | 27.76 | 29.61 | 29.61 | 693,232,308 |
27 Feb 2024 | 27.80 | 28.64 | 27.65 | 28.11 | 28.11 | 379,330,662 |
26 Feb 2024 | 27.19 | 27.94 | 26.58 | 27.80 | 27.80 | 360,457,534 |
25 Feb 2024 | 26.10 | 27.30 | 25.97 | 27.19 | 27.19 | 229,533,619 |
24 Feb 2024 | 25.42 | 26.18 | 25.13 | 26.10 | 26.10 | 130,102,414 |
23 Feb 2024 | 25.80 | 25.91 | 25.12 | 25.42 | 25.42 | 160,582,671 |
22 Feb 2024 | 26.08 | 26.40 | 25.52 | 25.80 | 25.80 | 179,240,069 |
21 Feb 2024 | 27.06 | 27.28 | 25.28 | 26.08 | 26.08 | 259,661,532 |
20 Feb 2024 | 27.39 | 27.62 | 26.02 | 27.06 | 27.06 | 340,182,194 |
19 Feb 2024 | 26.52 | 27.80 | 26.26 | 27.39 | 27.39 | 277,390,208 |
18 Feb 2024 | 26.06 | 26.71 | 25.76 | 26.52 | 26.52 | 155,463,567 |
17 Feb 2024 | 26.80 | 26.80 | 25.52 | 26.06 | 26.06 | 182,496,646 |
16 Feb 2024 | 26.79 | 27.42 | 26.30 | 26.80 | 26.80 | 275,649,039 |
15 Feb 2024 | 26.89 | 27.45 | 26.43 | 26.79 | 26.79 | 358,346,903 |
14 Feb 2024 | 26.22 | 27.15 | 25.75 | 26.89 | 26.89 | 278,034,331 |
13 Feb 2024 | 27.06 | 27.23 | 25.82 | 26.22 | 26.22 | 277,678,164 |
12 Feb 2024 | 25.89 | 27.16 | 25.48 | 27.13 | 27.13 | 236,671,384 |
11 Feb 2024 | 25.90 | 26.33 | 25.57 | 25.89 | 25.89 | 179,034,879 |
10 Feb 2024 | 26.17 | 26.40 | 25.44 | 25.90 | 25.90 | 160,574,553 |
09 Feb 2024 | 25.63 | 26.66 | 25.59 | 26.17 | 26.17 | 288,685,224 |
08 Feb 2024 | 25.16 | 25.82 | 25.05 | 25.63 | 25.63 | 188,131,715 |
07 Feb 2024 | 24.72 | 25.34 | 24.32 | 25.16 | 25.16 | 177,552,454 |
06 Feb 2024 | 24.29 | 24.94 | 24.17 | 24.72 | 24.72 | 175,969,380 |
05 Feb 2024 | 24.99 | 25.14 | 24.06 | 24.29 | 24.29 | 225,349,338 |
04 Feb 2024 | 24.83 | 25.62 | 24.70 | 24.99 | 24.99 | 213,909,452 |
03 Feb 2024 | 25.09 | 25.66 | 24.57 | 24.83 | 24.83 | 203,438,564 |
02 Feb 2024 | 24.41 | 25.35 | 24.36 | 25.09 | 25.09 | 211,323,379 |
01 Feb 2024 | 24.36 | 24.90 | 23.57 | 24.41 | 24.41 | 262,317,913 |
31 Jan 2024 | 25.34 | 25.78 | 24.24 | 24.36 | 24.36 | 371,706,810 |
30 Jan 2024 | 24.70 | 26.21 | 24.52 | 25.34 | 25.34 | 410,938,069 |
29 Jan 2024 | 23.49 | 24.85 | 23.08 | 24.70 | 24.70 | 211,970,154 |
28 Jan 2024 | 24.01 | 24.40 | 23.40 | 23.50 | 23.50 | 191,727,243 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |