Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.48 | 23.53 | 22.91 | 23.33 | 23.33 | 55,343,112 |
02 May 2024 | 22.60 | 22.72 | 22.10 | 22.55 | 22.55 | 30,396,100 |
01 May 2024 | 21.93 | 22.83 | 21.63 | 22.12 | 22.12 | 34,665,900 |
30 Apr 2024 | 22.77 | 22.87 | 21.95 | 21.97 | 21.97 | 30,511,900 |
29 Apr 2024 | 22.75 | 23.09 | 22.55 | 22.83 | 22.83 | 30,104,900 |
26 Apr 2024 | 22.05 | 22.67 | 21.91 | 22.52 | 22.52 | 33,119,800 |
25 Apr 2024 | 20.82 | 21.74 | 20.66 | 21.71 | 21.71 | 26,226,700 |
24 Apr 2024 | 22.05 | 22.25 | 21.30 | 21.59 | 21.59 | 34,426,500 |
23 Apr 2024 | 21.25 | 22.06 | 21.23 | 21.64 | 21.64 | 36,304,600 |
22 Apr 2024 | 20.72 | 21.08 | 20.36 | 20.97 | 20.97 | 31,894,500 |
19 Apr 2024 | 20.98 | 21.43 | 20.33 | 20.47 | 20.47 | 39,290,300 |
18 Apr 2024 | 21.25 | 21.43 | 20.70 | 21.13 | 21.13 | 34,550,500 |
17 Apr 2024 | 22.01 | 22.11 | 21.22 | 21.31 | 21.31 | 30,139,800 |
16 Apr 2024 | 21.59 | 21.99 | 21.27 | 21.88 | 21.88 | 33,869,200 |
15 Apr 2024 | 22.79 | 23.13 | 21.83 | 21.90 | 21.90 | 38,182,100 |
12 Apr 2024 | 22.70 | 23.20 | 22.41 | 22.67 | 22.67 | 36,348,800 |
11 Apr 2024 | 22.65 | 22.91 | 22.25 | 22.84 | 22.84 | 26,399,400 |
10 Apr 2024 | 22.22 | 22.71 | 22.01 | 22.42 | 22.42 | 28,642,900 |
09 Apr 2024 | 23.01 | 23.09 | 22.46 | 22.81 | 22.81 | 27,724,500 |
08 Apr 2024 | 23.08 | 23.20 | 22.67 | 23.00 | 23.00 | 25,022,700 |
05 Apr 2024 | 22.42 | 23.32 | 22.31 | 22.96 | 22.96 | 38,565,800 |
04 Apr 2024 | 23.82 | 24.10 | 22.40 | 22.48 | 22.48 | 64,995,300 |
03 Apr 2024 | 22.44 | 23.01 | 22.38 | 22.70 | 22.70 | 30,357,400 |
02 Apr 2024 | 22.00 | 22.79 | 21.72 | 22.72 | 22.72 | 39,770,600 |
01 Apr 2024 | 22.98 | 23.21 | 22.40 | 22.86 | 22.86 | 41,000,000 |
28 Mar 2024 | 24.17 | 24.28 | 22.94 | 23.01 | 23.01 | 70,008,200 |
27 Mar 2024 | 25.00 | 25.48 | 24.26 | 24.51 | 24.51 | 38,600,100 |
26 Mar 2024 | 24.76 | 25.47 | 24.47 | 24.89 | 24.89 | 43,610,500 |
25 Mar 2024 | 24.12 | 24.62 | 24.05 | 24.51 | 24.51 | 29,255,900 |
22 Mar 2024 | 24.20 | 24.48 | 24.02 | 24.18 | 24.18 | 25,354,300 |
21 Mar 2024 | 25.30 | 25.33 | 24.44 | 24.49 | 24.49 | 37,099,600 |
20 Mar 2024 | 23.77 | 24.65 | 23.67 | 24.57 | 24.57 | 40,273,800 |
19 Mar 2024 | 23.50 | 23.83 | 22.92 | 23.80 | 23.80 | 43,247,200 |
18 Mar 2024 | 23.77 | 24.18 | 23.32 | 24.00 | 24.00 | 44,083,000 |
15 Mar 2024 | 23.85 | 24.10 | 23.42 | 23.49 | 23.49 | 61,270,500 |
14 Mar 2024 | 24.83 | 24.97 | 24.14 | 24.43 | 24.43 | 49,214,800 |
13 Mar 2024 | 24.70 | 25.44 | 24.60 | 25.00 | 25.00 | 59,713,000 |
12 Mar 2024 | 25.57 | 25.64 | 24.35 | 24.70 | 24.70 | 75,202,600 |
11 Mar 2024 | 25.89 | 26.83 | 25.29 | 25.35 | 25.35 | 60,829,300 |
08 Mar 2024 | 27.19 | 27.28 | 25.81 | 26.04 | 26.04 | 83,969,300 |
07 Mar 2024 | 27.01 | 27.50 | 26.38 | 26.46 | 26.46 | 117,519,300 |
06 Mar 2024 | 25.75 | 26.75 | 24.53 | 26.16 | 26.16 | 207,386,900 |
05 Mar 2024 | 23.96 | 24.41 | 23.43 | 23.81 | 23.81 | 49,542,300 |
04 Mar 2024 | 24.40 | 24.58 | 23.53 | 24.04 | 24.04 | 64,320,000 |
01 Mar 2024 | 25.30 | 25.69 | 24.53 | 24.93 | 24.93 | 63,090,500 |
29 Feb 2024 | 24.81 | 25.29 | 24.36 | 25.08 | 25.08 | 62,753,300 |
28 Feb 2024 | 24.52 | 24.84 | 24.25 | 24.42 | 24.42 | 47,314,000 |
27 Feb 2024 | 23.76 | 24.62 | 23.72 | 24.53 | 24.53 | 64,967,400 |
26 Feb 2024 | 23.03 | 23.88 | 22.94 | 23.56 | 23.56 | 46,499,500 |
23 Feb 2024 | 23.53 | 24.07 | 22.82 | 22.97 | 22.97 | 48,840,800 |
22 Feb 2024 | 23.77 | 23.95 | 23.05 | 23.59 | 23.59 | 64,458,200 |
21 Feb 2024 | 22.30 | 22.93 | 22.29 | 22.74 | 22.74 | 60,411,500 |
20 Feb 2024 | 23.84 | 24.00 | 22.72 | 23.40 | 23.40 | 93,374,300 |
16 Feb 2024 | 24.96 | 25.50 | 24.39 | 24.44 | 24.44 | 65,212,100 |
15 Feb 2024 | 25.04 | 25.46 | 24.71 | 25.41 | 25.41 | 70,544,300 |
14 Feb 2024 | 24.15 | 25.50 | 23.75 | 25.19 | 25.19 | 97,227,900 |
13 Feb 2024 | 23.53 | 24.66 | 23.31 | 24.01 | 24.01 | 102,293,300 |
12 Feb 2024 | 23.91 | 25.52 | 23.82 | 25.05 | 25.05 | 108,173,000 |
09 Feb 2024 | 25.04 | 25.11 | 23.57 | 24.38 | 24.38 | 149,062,000 |
08 Feb 2024 | 23.96 | 25.06 | 23.32 | 24.51 | 24.51 | 212,671,100 |
07 Feb 2024 | 21.60 | 23.87 | 21.38 | 23.60 | 23.60 | 254,911,100 |
06 Feb 2024 | 20.30 | 22.18 | 19.76 | 21.87 | 21.87 | 420,501,900 |
05 Feb 2024 | 17.56 | 17.87 | 16.48 | 16.72 | 16.72 | 167,698,300 |
02 Feb 2024 | 16.34 | 17.02 | 16.15 | 17.02 | 17.02 | 56,983,900 |
01 Feb 2024 | 16.21 | 16.49 | 16.03 | 16.33 | 16.33 | 40,454,400 |
31 Jan 2024 | 16.41 | 16.76 | 16.07 | 16.09 | 16.09 | 43,582,500 |
30 Jan 2024 | 17.04 | 17.24 | 16.66 | 16.74 | 16.74 | 36,388,200 |
29 Jan 2024 | 16.45 | 17.11 | 16.43 | 17.09 | 17.09 | 35,987,800 |
26 Jan 2024 | 16.40 | 16.75 | 16.34 | 16.35 | 16.35 | 28,612,200 |
25 Jan 2024 | 16.92 | 17.00 | 16.31 | 16.46 | 16.46 | 44,589,000 |
24 Jan 2024 | 17.51 | 17.65 | 16.74 | 16.75 | 16.75 | 42,710,700 |
23 Jan 2024 | 17.64 | 17.73 | 17.20 | 17.33 | 17.33 | 37,794,300 |
22 Jan 2024 | 17.46 | 18.35 | 17.43 | 17.60 | 17.60 | 85,573,900 |
19 Jan 2024 | 16.57 | 16.78 | 16.15 | 16.78 | 16.78 | 40,538,700 |
18 Jan 2024 | 16.75 | 16.81 | 16.10 | 16.40 | 16.40 | 35,239,700 |
17 Jan 2024 | 16.26 | 16.41 | 16.05 | 16.39 | 16.39 | 30,832,800 |
16 Jan 2024 | 16.59 | 16.74 | 16.29 | 16.53 | 16.53 | 32,659,300 |
12 Jan 2024 | 16.68 | 17.06 | 16.62 | 16.76 | 16.76 | 33,861,400 |
11 Jan 2024 | 16.81 | 16.93 | 16.17 | 16.68 | 16.68 | 39,552,400 |
10 Jan 2024 | 16.50 | 17.03 | 16.40 | 16.79 | 16.79 | 41,254,400 |
09 Jan 2024 | 16.51 | 16.63 | 16.28 | 16.39 | 16.39 | 35,794,500 |
08 Jan 2024 | 16.22 | 16.89 | 16.14 | 16.67 | 16.67 | 49,090,000 |
05 Jan 2024 | 15.70 | 16.13 | 15.66 | 15.98 | 15.98 | 57,628,800 |
04 Jan 2024 | 16.05 | 16.58 | 15.95 | 16.25 | 16.25 | 39,937,700 |
03 Jan 2024 | 16.12 | 16.38 | 16.01 | 16.09 | 16.09 | 46,865,200 |
02 Jan 2024 | 16.95 | 16.95 | 16.50 | 16.58 | 16.58 | 41,626,700 |
29 Dec 2023 | 17.52 | 17.64 | 17.10 | 17.17 | 17.17 | 38,805,000 |
28 Dec 2023 | 17.46 | 17.84 | 17.42 | 17.56 | 17.56 | 38,990,000 |
27 Dec 2023 | 17.78 | 17.91 | 17.45 | 17.47 | 17.47 | 32,918,400 |
26 Dec 2023 | 17.44 | 17.75 | 17.33 | 17.68 | 17.68 | 31,750,700 |
22 Dec 2023 | 17.70 | 17.70 | 17.33 | 17.41 | 17.41 | 33,615,000 |
21 Dec 2023 | 17.53 | 17.74 | 17.42 | 17.59 | 17.59 | 30,493,600 |
20 Dec 2023 | 17.87 | 17.92 | 17.19 | 17.25 | 17.25 | 58,666,900 |
19 Dec 2023 | 17.98 | 18.19 | 17.84 | 17.95 | 17.95 | 43,530,300 |
18 Dec 2023 | 18.21 | 18.58 | 17.77 | 17.84 | 17.84 | 60,188,100 |
15 Dec 2023 | 18.67 | 19.15 | 18.04 | 18.20 | 18.20 | 93,004,400 |
14 Dec 2023 | 18.17 | 18.58 | 17.72 | 18.21 | 18.21 | 67,462,800 |
13 Dec 2023 | 17.65 | 17.90 | 17.22 | 17.87 | 17.87 | 52,682,600 |
12 Dec 2023 | 17.69 | 17.88 | 17.23 | 17.50 | 17.50 | 46,231,900 |
11 Dec 2023 | 17.97 | 18.28 | 17.70 | 17.77 | 17.77 | 50,929,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |