Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 May 2024 | 23.03 | 23.12 | 22.82 | 22.95 | 22.95 | 44,006,256 |
03 May 2024 | 22.77 | 23.41 | 22.25 | 23.03 | 23.03 | 45,502,452 |
02 May 2024 | 22.25 | 23.05 | 21.62 | 22.77 | 22.77 | 44,652,179 |
01 May 2024 | 21.38 | 22.28 | 20.25 | 22.25 | 22.25 | 46,378,830 |
30 Apr 2024 | 22.37 | 22.52 | 20.61 | 21.38 | 21.38 | 41,931,191 |
29 Apr 2024 | 22.46 | 22.69 | 21.85 | 22.37 | 22.37 | 49,193,336 |
28 Apr 2024 | 23.21 | 23.59 | 22.42 | 22.46 | 22.46 | 43,843,420 |
27 Apr 2024 | 22.88 | 23.24 | 22.29 | 23.21 | 23.21 | 44,659,486 |
26 Apr 2024 | 23.37 | 23.38 | 22.62 | 22.88 | 22.88 | 43,984,518 |
25 Apr 2024 | 22.88 | 23.56 | 22.36 | 23.37 | 23.37 | 49,137,268 |
24 Apr 2024 | 23.95 | 24.42 | 22.64 | 22.88 | 22.88 | 49,378,127 |
23 Apr 2024 | 24.32 | 24.44 | 23.63 | 23.95 | 23.95 | 50,717,764 |
22 Apr 2024 | 22.71 | 24.52 | 22.69 | 24.32 | 24.32 | 50,583,464 |
21 Apr 2024 | 23.23 | 23.56 | 22.48 | 22.71 | 22.71 | 47,646,902 |
20 Apr 2024 | 22.27 | 23.41 | 21.99 | 23.23 | 23.23 | 45,108,048 |
19 Apr 2024 | 22.04 | 22.86 | 20.33 | 22.27 | 22.27 | 56,995,165 |
18 Apr 2024 | 21.05 | 22.13 | 20.49 | 22.04 | 22.04 | 53,165,139 |
17 Apr 2024 | 21.42 | 21.56 | 20.13 | 21.05 | 21.05 | 51,905,051 |
16 Apr 2024 | 21.24 | 21.79 | 20.49 | 21.42 | 21.42 | 50,442,415 |
15 Apr 2024 | 21.96 | 22.94 | 20.52 | 21.24 | 21.24 | 54,317,886 |
14 Apr 2024 | 20.50 | 22.12 | 19.88 | 21.96 | 21.96 | 69,039,044 |
13 Apr 2024 | 23.27 | 23.86 | 18.11 | 20.50 | 20.50 | 72,974,977 |
12 Apr 2024 | 26.54 | 27.00 | 21.58 | 23.27 | 23.27 | 70,722,333 |
11 Apr 2024 | 27.04 | 27.20 | 26.38 | 26.54 | 26.54 | 56,061,716 |
10 Apr 2024 | 27.63 | 27.76 | 26.32 | 27.04 | 27.04 | 56,947,956 |
09 Apr 2024 | 28.52 | 28.79 | 27.51 | 27.63 | 27.63 | 59,011,874 |
08 Apr 2024 | 27.85 | 28.67 | 27.37 | 28.52 | 28.52 | 57,804,026 |
07 Apr 2024 | 27.51 | 28.09 | 27.45 | 27.85 | 27.85 | 58,089,791 |
06 Apr 2024 | 27.30 | 27.84 | 27.22 | 27.51 | 27.51 | 47,700,266 |
05 Apr 2024 | 27.67 | 27.71 | 26.58 | 27.30 | 27.30 | 58,507,742 |
04 Apr 2024 | 27.20 | 28.20 | 26.90 | 27.67 | 27.67 | 64,644,974 |
03 Apr 2024 | 27.66 | 28.41 | 26.75 | 27.20 | 27.20 | 63,649,289 |
02 Apr 2024 | 28.99 | 28.99 | 27.03 | 27.66 | 27.66 | 71,330,481 |
01 Apr 2024 | 30.45 | 30.51 | 28.01 | 28.99 | 28.99 | 72,864,779 |
31 Mar 2024 | 30.09 | 30.72 | 30.04 | 30.45 | 30.45 | 59,155,935 |
30 Mar 2024 | 30.69 | 30.86 | 29.85 | 30.09 | 30.09 | 54,320,273 |
29 Mar 2024 | 30.78 | 31.41 | 30.02 | 30.69 | 30.69 | 63,284,242 |
28 Mar 2024 | 30.99 | 31.66 | 30.37 | 30.78 | 30.78 | 62,690,807 |
27 Mar 2024 | 31.63 | 31.98 | 29.88 | 30.99 | 30.99 | 70,240,780 |
26 Mar 2024 | 30.31 | 31.83 | 30.31 | 31.63 | 31.63 | 77,377,398 |
25 Mar 2024 | 29.77 | 30.70 | 29.57 | 30.31 | 30.31 | 74,625,909 |
24 Mar 2024 | 28.69 | 29.87 | 28.65 | 29.77 | 29.77 | 61,580,347 |
23 Mar 2024 | 28.72 | 29.50 | 28.32 | 28.69 | 28.69 | 63,642,381 |
22 Mar 2024 | 29.37 | 29.63 | 27.87 | 28.72 | 28.72 | 66,808,251 |
21 Mar 2024 | 28.35 | 29.85 | 28.26 | 29.37 | 29.37 | 76,096,457 |
20 Mar 2024 | 25.00 | 28.50 | 24.40 | 28.35 | 28.35 | 88,543,735 |
19 Mar 2024 | 27.58 | 27.75 | 24.43 | 25.00 | 25.00 | 87,968,090 |
18 Mar 2024 | 29.24 | 29.46 | 26.97 | 27.58 | 27.58 | 82,622,541 |
17 Mar 2024 | 29.10 | 29.84 | 27.34 | 29.24 | 29.24 | 83,924,016 |
16 Mar 2024 | 31.44 | 32.09 | 28.31 | 29.10 | 29.10 | 85,122,478 |
15 Mar 2024 | 34.13 | 35.00 | 29.62 | 31.44 | 31.44 | 101,653,869 |
14 Mar 2024 | 34.92 | 35.44 | 32.09 | 34.13 | 34.13 | 97,260,579 |
13 Mar 2024 | 34.18 | 35.60 | 33.14 | 34.92 | 34.92 | 98,793,227 |
12 Mar 2024 | 34.83 | 35.09 | 31.71 | 34.18 | 34.18 | 89,236,124 |
11 Mar 2024 | 33.72 | 35.10 | 32.44 | 34.83 | 34.83 | 111,637,515 |
10 Mar 2024 | 34.28 | 34.83 | 32.36 | 33.72 | 33.72 | 119,028,676 |
09 Mar 2024 | 34.70 | 35.59 | 33.85 | 34.28 | 34.28 | 111,387,094 |
08 Mar 2024 | 34.13 | 34.98 | 33.02 | 34.70 | 34.70 | 121,826,508 |
07 Mar 2024 | 33.01 | 34.50 | 32.69 | 34.13 | 34.13 | 122,114,219 |
06 Mar 2024 | 30.31 | 33.01 | 29.19 | 33.01 | 33.01 | 133,427,771 |
05 Mar 2024 | 32.68 | 34.92 | 27.69 | 30.31 | 30.31 | 141,977,481 |
04 Mar 2024 | 31.63 | 33.18 | 30.95 | 32.69 | 32.69 | 110,406,657 |
03 Mar 2024 | 33.22 | 33.22 | 30.54 | 31.63 | 31.63 | 104,645,437 |
02 Mar 2024 | 29.60 | 33.26 | 29.40 | 33.24 | 33.24 | 104,419,516 |
01 Mar 2024 | 27.88 | 29.66 | 27.88 | 29.60 | 29.60 | 85,733,543 |
29 Feb 2024 | 28.43 | 30.28 | 27.11 | 27.87 | 27.87 | 115,241,519 |
28 Feb 2024 | 28.74 | 29.61 | 26.21 | 28.44 | 28.44 | 115,475,043 |
27 Feb 2024 | 28.11 | 29.95 | 28.06 | 28.74 | 28.74 | 88,790,862 |
26 Feb 2024 | 27.72 | 28.92 | 27.67 | 28.11 | 28.11 | 72,221,345 |
25 Feb 2024 | 27.95 | 28.15 | 27.38 | 27.72 | 27.72 | 68,646,279 |
24 Feb 2024 | 26.85 | 28.07 | 26.85 | 27.95 | 27.95 | 73,794,413 |
23 Feb 2024 | 26.73 | 27.83 | 26.19 | 26.85 | 26.85 | 87,884,658 |
22 Feb 2024 | 24.51 | 29.38 | 23.77 | 26.73 | 26.73 | 122,285,492 |
21 Feb 2024 | 24.82 | 25.09 | 23.53 | 24.51 | 24.51 | 77,273,006 |
20 Feb 2024 | 26.85 | 27.28 | 23.68 | 24.82 | 24.82 | 88,910,547 |
19 Feb 2024 | 25.61 | 27.19 | 25.19 | 26.85 | 26.85 | 79,160,672 |
18 Feb 2024 | 24.91 | 26.91 | 24.67 | 25.61 | 25.61 | 91,050,606 |
17 Feb 2024 | 22.69 | 24.93 | 22.50 | 24.93 | 24.93 | 81,975,018 |
16 Feb 2024 | 22.33 | 22.91 | 22.14 | 22.68 | 22.68 | 57,525,742 |
15 Feb 2024 | 21.30 | 22.35 | 21.23 | 22.33 | 22.33 | 61,992,014 |
14 Feb 2024 | 20.85 | 21.38 | 20.65 | 21.30 | 21.30 | 52,737,845 |
13 Feb 2024 | 21.11 | 21.19 | 20.30 | 20.85 | 20.85 | 55,458,958 |
12 Feb 2024 | 20.32 | 21.17 | 20.07 | 21.12 | 21.12 | 48,050,117 |
11 Feb 2024 | 20.89 | 21.28 | 20.26 | 20.32 | 20.32 | 44,625,105 |
10 Feb 2024 | 21.12 | 21.21 | 20.45 | 20.90 | 20.90 | 47,605,284 |
09 Feb 2024 | 20.87 | 21.19 | 20.71 | 21.12 | 21.12 | 55,547,684 |
08 Feb 2024 | 20.86 | 20.89 | 20.51 | 20.87 | 20.87 | 47,398,729 |
07 Feb 2024 | 19.26 | 20.94 | 19.13 | 20.86 | 20.86 | 52,710,841 |
06 Feb 2024 | 21.35 | 21.52 | 19.25 | 19.27 | 19.27 | 59,252,539 |
05 Feb 2024 | 21.40 | 21.65 | 21.11 | 21.34 | 21.34 | 45,453,741 |
04 Feb 2024 | 22.07 | 22.10 | 21.34 | 21.40 | 21.40 | 39,799,013 |
03 Feb 2024 | 22.04 | 22.21 | 21.91 | 22.07 | 22.07 | 42,256,759 |
02 Feb 2024 | 21.70 | 22.08 | 21.64 | 22.04 | 22.04 | 46,672,157 |
01 Feb 2024 | 21.70 | 21.82 | 21.25 | 21.70 | 21.70 | 43,918,630 |
31 Jan 2024 | 22.57 | 22.73 | 21.37 | 21.70 | 21.70 | 53,828,999 |
30 Jan 2024 | 23.00 | 23.21 | 22.50 | 22.57 | 22.57 | 54,495,895 |
29 Jan 2024 | 22.17 | 23.00 | 22.11 | 23.00 | 23.00 | 55,567,622 |
28 Jan 2024 | 22.74 | 22.96 | 21.87 | 22.17 | 22.17 | 52,070,370 |
27 Jan 2024 | 22.70 | 22.86 | 22.30 | 22.74 | 22.74 | 52,800,889 |
26 Jan 2024 | 22.38 | 22.84 | 22.07 | 22.71 | 22.71 | 57,504,922 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |