Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 24.30 | 24.66 | 23.60 | 23.83 | 23.83 | 11,948,975 |
29 Apr 2024 | 23.88 | 24.79 | 23.84 | 24.44 | 24.44 | 22,153,231 |
26 Apr 2024 | 23.86 | 24.97 | 23.58 | 24.72 | 24.72 | 18,314,839 |
25 Apr 2024 | 23.22 | 23.79 | 23.10 | 23.44 | 23.44 | 12,198,498 |
24 Apr 2024 | 22.31 | 23.60 | 22.12 | 23.55 | 23.55 | 15,579,471 |
23 Apr 2024 | 22.32 | 22.47 | 22.00 | 22.17 | 22.17 | 7,987,850 |
22 Apr 2024 | 21.51 | 22.10 | 20.88 | 21.94 | 21.94 | 9,612,236 |
19 Apr 2024 | 22.90 | 23.08 | 21.97 | 22.40 | 22.40 | 11,385,535 |
18 Apr 2024 | 22.82 | 23.77 | 22.00 | 22.88 | 22.88 | 17,442,015 |
17 Apr 2024 | 21.21 | 22.86 | 21.21 | 22.81 | 22.81 | 16,029,319 |
16 Apr 2024 | 22.22 | 22.70 | 20.65 | 20.67 | 20.67 | 16,152,572 |
15 Apr 2024 | 23.51 | 23.96 | 22.03 | 22.49 | 22.49 | 15,745,321 |
12 Apr 2024 | 23.31 | 24.38 | 23.26 | 23.71 | 23.71 | 19,107,159 |
11 Apr 2024 | 23.00 | 23.56 | 22.92 | 23.02 | 23.02 | 10,681,492 |
10 Apr 2024 | 23.91 | 24.00 | 22.90 | 23.09 | 23.09 | 11,171,941 |
09 Apr 2024 | 24.71 | 24.75 | 23.69 | 24.05 | 24.05 | 12,795,541 |
08 Apr 2024 | 24.50 | 25.11 | 24.21 | 24.39 | 24.39 | 11,717,942 |
03 Apr 2024 | 25.62 | 25.90 | 24.50 | 24.63 | 24.63 | 14,063,129 |
02 Apr 2024 | 26.85 | 27.19 | 25.56 | 25.84 | 25.84 | 17,020,558 |
01 Apr 2024 | 26.60 | 27.50 | 26.50 | 27.06 | 27.06 | 17,527,834 |
29 Mar 2024 | 26.29 | 26.95 | 25.86 | 26.57 | 26.57 | 9,016,474 |
28 Mar 2024 | 26.13 | 27.41 | 25.92 | 26.62 | 26.62 | 22,750,055 |
27 Mar 2024 | 27.88 | 28.17 | 25.95 | 25.98 | 25.98 | 21,063,142 |
26 Mar 2024 | 29.80 | 30.66 | 27.32 | 28.05 | 28.05 | 30,275,883 |
25 Mar 2024 | 32.60 | 32.97 | 29.50 | 29.81 | 29.81 | 33,276,738 |
22 Mar 2024 | 30.46 | 33.50 | 30.31 | 33.08 | 33.08 | 48,314,492 |
21 Mar 2024 | 31.23 | 32.21 | 30.72 | 30.92 | 30.92 | 28,653,251 |
20 Mar 2024 | 31.00 | 32.88 | 30.99 | 31.87 | 31.87 | 44,166,209 |
19 Mar 2024 | 29.43 | 32.70 | 28.94 | 31.55 | 31.55 | 45,986,172 |
18 Mar 2024 | 29.50 | 30.28 | 29.28 | 29.90 | 29.90 | 28,551,698 |
15 Mar 2024 | 28.70 | 30.10 | 28.20 | 29.82 | 29.82 | 25,799,587 |
14 Mar 2024 | 27.60 | 29.80 | 27.31 | 28.90 | 28.90 | 23,904,557 |
13 Mar 2024 | 30.94 | 31.33 | 28.80 | 28.87 | 28.87 | 28,423,309 |
12 Mar 2024 | 30.16 | 30.67 | 28.50 | 29.36 | 29.36 | 32,558,767 |
11 Mar 2024 | 29.50 | 31.20 | 29.10 | 30.75 | 30.75 | 34,800,040 |
08 Mar 2024 | 32.00 | 33.48 | 29.71 | 30.94 | 30.94 | 42,566,605 |
07 Mar 2024 | 27.90 | 30.50 | 27.78 | 29.29 | 29.29 | 37,378,865 |
06 Mar 2024 | 26.67 | 28.68 | 26.48 | 28.22 | 28.22 | 28,765,443 |
05 Mar 2024 | 27.10 | 29.30 | 26.90 | 27.20 | 27.20 | 33,576,344 |
04 Mar 2024 | 26.58 | 29.46 | 26.07 | 27.91 | 27.91 | 30,766,519 |
01 Mar 2024 | 25.39 | 27.25 | 25.17 | 26.48 | 26.48 | 23,592,505 |
29 Feb 2024 | 23.59 | 25.24 | 23.50 | 25.05 | 25.05 | 17,191,884 |
28 Feb 2024 | 26.00 | 26.47 | 23.50 | 23.50 | 23.50 | 26,588,616 |
27 Feb 2024 | 24.81 | 26.61 | 24.45 | 26.33 | 26.33 | 25,449,822 |
26 Feb 2024 | 24.16 | 25.99 | 24.03 | 24.83 | 24.83 | 21,930,921 |
23 Feb 2024 | 24.51 | 25.71 | 24.00 | 25.03 | 25.03 | 23,126,513 |
22 Feb 2024 | 24.57 | 25.23 | 23.60 | 24.19 | 24.19 | 18,409,962 |
21 Feb 2024 | 22.84 | 24.93 | 22.54 | 23.73 | 23.73 | 22,947,272 |
20 Feb 2024 | 21.93 | 25.25 | 21.79 | 23.43 | 23.43 | 25,980,171 |
19 Feb 2024 | 20.99 | 23.15 | 20.70 | 22.80 | 22.80 | 21,785,686 |
08 Feb 2024 | 18.60 | 20.00 | 18.59 | 19.99 | 19.99 | 15,248,262 |
07 Feb 2024 | 19.16 | 19.75 | 17.99 | 18.12 | 18.12 | 14,879,494 |
06 Feb 2024 | 17.45 | 19.41 | 17.10 | 19.17 | 19.17 | 14,351,928 |
05 Feb 2024 | 19.80 | 20.08 | 17.35 | 17.71 | 17.71 | 14,001,134 |
02 Feb 2024 | 21.22 | 21.86 | 19.42 | 19.97 | 19.97 | 13,238,262 |
01 Feb 2024 | 20.29 | 22.21 | 19.81 | 21.27 | 21.27 | 15,971,703 |
31 Jan 2024 | 20.94 | 21.18 | 19.84 | 20.38 | 20.38 | 16,521,861 |
30 Jan 2024 | 23.10 | 23.40 | 21.70 | 21.77 | 21.77 | 14,191,350 |
29 Jan 2024 | 25.20 | 25.20 | 23.00 | 23.42 | 23.42 | 14,551,016 |
26 Jan 2024 | 25.75 | 26.37 | 25.36 | 25.49 | 25.49 | 15,222,896 |
25 Jan 2024 | 25.68 | 26.97 | 25.26 | 26.28 | 26.28 | 24,279,934 |
24 Jan 2024 | 26.00 | 26.32 | 24.70 | 25.71 | 25.71 | 24,703,350 |
23 Jan 2024 | 22.80 | 27.65 | 22.75 | 26.19 | 26.19 | 33,451,265 |
22 Jan 2024 | 24.01 | 24.40 | 22.71 | 23.04 | 23.04 | 15,102,756 |
19 Jan 2024 | 23.97 | 24.49 | 23.53 | 23.54 | 23.54 | 10,788,462 |
18 Jan 2024 | 22.58 | 24.06 | 22.28 | 24.00 | 24.00 | 16,512,733 |
17 Jan 2024 | 23.15 | 23.45 | 22.70 | 22.70 | 22.70 | 6,356,300 |
16 Jan 2024 | 23.75 | 23.79 | 22.80 | 23.29 | 23.29 | 8,051,291 |
15 Jan 2024 | 23.53 | 24.20 | 23.36 | 23.75 | 23.75 | 5,969,462 |
12 Jan 2024 | 24.28 | 24.47 | 23.67 | 23.72 | 23.72 | 7,248,700 |
11 Jan 2024 | 23.42 | 24.53 | 23.42 | 24.43 | 24.43 | 9,388,050 |
10 Jan 2024 | 23.70 | 24.13 | 23.12 | 23.43 | 23.43 | 7,764,396 |
09 Jan 2024 | 24.11 | 24.53 | 23.73 | 23.93 | 23.93 | 8,362,071 |
08 Jan 2024 | 24.40 | 24.58 | 23.82 | 23.82 | 23.82 | 6,844,294 |
05 Jan 2024 | 26.03 | 26.09 | 24.44 | 24.61 | 24.61 | 13,526,836 |
04 Jan 2024 | 25.80 | 26.30 | 25.57 | 26.12 | 26.12 | 8,320,370 |
03 Jan 2024 | 26.11 | 26.48 | 25.55 | 25.91 | 25.91 | 8,690,309 |
02 Jan 2024 | 26.78 | 27.08 | 26.32 | 26.34 | 26.34 | 8,995,950 |
29 Dec 2023 | 26.46 | 27.61 | 26.36 | 26.97 | 26.97 | 13,112,082 |
28 Dec 2023 | 25.71 | 26.65 | 25.57 | 26.43 | 26.43 | 11,214,816 |
27 Dec 2023 | 25.64 | 26.06 | 25.45 | 25.82 | 25.82 | 8,307,650 |
26 Dec 2023 | 26.55 | 26.65 | 25.13 | 25.45 | 25.45 | 10,377,317 |
25 Dec 2023 | 26.96 | 27.33 | 26.31 | 26.65 | 26.65 | 8,426,095 |
22 Dec 2023 | 27.95 | 28.29 | 26.74 | 26.96 | 26.96 | 13,260,179 |
21 Dec 2023 | 27.01 | 28.96 | 26.70 | 27.95 | 27.95 | 16,091,588 |
20 Dec 2023 | 28.81 | 28.88 | 27.28 | 27.35 | 27.35 | 11,556,802 |
19 Dec 2023 | 28.80 | 28.86 | 27.86 | 28.67 | 28.67 | 11,883,300 |
18 Dec 2023 | 28.88 | 29.70 | 28.54 | 28.86 | 28.86 | 13,439,071 |
15 Dec 2023 | 29.58 | 29.80 | 28.50 | 28.95 | 28.95 | 12,437,714 |
14 Dec 2023 | 30.83 | 31.23 | 29.40 | 29.57 | 29.57 | 16,741,700 |
13 Dec 2023 | 31.57 | 31.70 | 30.60 | 30.68 | 30.68 | 15,350,800 |
12 Dec 2023 | 31.61 | 32.38 | 30.85 | 31.49 | 31.49 | 25,036,190 |
11 Dec 2023 | 30.21 | 32.14 | 30.01 | 31.52 | 31.52 | 40,122,215 |
08 Dec 2023 | 28.50 | 32.66 | 28.38 | 31.88 | 31.88 | 57,435,426 |
07 Dec 2023 | 25.90 | 27.96 | 25.85 | 27.22 | 27.22 | 18,106,228 |
06 Dec 2023 | 25.80 | 26.25 | 25.68 | 25.85 | 25.85 | 7,247,970 |
05 Dec 2023 | 27.37 | 27.46 | 26.26 | 26.26 | 26.26 | 8,444,400 |
04 Dec 2023 | 27.52 | 28.20 | 27.40 | 27.56 | 27.56 | 9,775,484 |
01 Dec 2023 | 26.40 | 27.98 | 26.25 | 27.70 | 27.70 | 14,205,257 |
30 Nov 2023 | 26.78 | 27.18 | 26.26 | 26.53 | 26.53 | 8,739,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |