Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Apr 2024 | 22.16 | 22.21 | 21.27 | 21.66 | 21.66 | 471,460,480 |
26 Apr 2024 | 22.37 | 22.86 | 22.17 | 22.39 | 22.39 | 518,748,174 |
25 Apr 2024 | 23.42 | 24.00 | 22.13 | 22.37 | 22.37 | 599,852,683 |
24 Apr 2024 | 23.97 | 24.12 | 23.32 | 23.42 | 23.42 | 441,479,170 |
23 Apr 2024 | 23.47 | 24.88 | 23.37 | 23.97 | 23.97 | 623,349,286 |
22 Apr 2024 | 23.32 | 23.51 | 22.75 | 23.47 | 23.47 | 395,067,694 |
21 Apr 2024 | 21.77 | 23.43 | 21.50 | 23.32 | 23.32 | 492,536,029 |
20 Apr 2024 | 21.63 | 21.97 | 20.10 | 21.77 | 21.77 | 748,270,315 |
19 Apr 2024 | 20.40 | 21.73 | 19.93 | 21.63 | 21.63 | 542,374,594 |
18 Apr 2024 | 21.03 | 21.16 | 19.95 | 20.40 | 20.40 | 584,334,213 |
17 Apr 2024 | 21.09 | 21.48 | 20.07 | 21.03 | 21.03 | 656,519,186 |
16 Apr 2024 | 21.81 | 22.63 | 20.63 | 21.09 | 21.09 | 874,979,703 |
15 Apr 2024 | 20.57 | 21.98 | 19.70 | 21.81 | 21.81 | 1,123,122,359 |
14 Apr 2024 | 23.36 | 23.72 | 18.50 | 20.57 | 20.57 | 1,574,931,086 |
13 Apr 2024 | 26.83 | 27.37 | 21.72 | 23.36 | 23.36 | 1,453,884,125 |
12 Apr 2024 | 26.78 | 26.94 | 26.16 | 26.83 | 26.83 | 407,010,444 |
11 Apr 2024 | 26.19 | 26.52 | 25.65 | 26.78 | 26.78 | 568,121,064 |
10 Apr 2024 | 27.40 | 27.49 | 26.12 | 26.19 | 26.19 | 529,764,494 |
09 Apr 2024 | 27.28 | 28.31 | 26.72 | 27.40 | 27.40 | 623,363,935 |
08 Apr 2024 | 26.70 | 27.29 | 26.62 | 27.28 | 27.28 | 359,655,839 |
07 Apr 2024 | 26.36 | 26.83 | 26.28 | 26.70 | 26.70 | 327,765,643 |
06 Apr 2024 | 27.01 | 27.01 | 25.67 | 26.36 | 26.36 | 545,756,903 |
05 Apr 2024 | 26.96 | 27.61 | 26.46 | 27.01 | 27.01 | 547,253,373 |
04 Apr 2024 | 27.58 | 28.08 | 26.54 | 26.96 | 26.96 | 613,439,231 |
03 Apr 2024 | 28.33 | 28.44 | 27.03 | 27.58 | 27.58 | 1,047,164,071 |
02 Apr 2024 | 29.29 | 29.54 | 27.58 | 28.33 | 28.33 | 670,015,139 |
01 Apr 2024 | 29.06 | 29.66 | 29.00 | 29.29 | 29.29 | 452,142,032 |
31 Mar 2024 | 29.13 | 29.60 | 28.85 | 29.06 | 29.06 | 459,624,299 |
30 Mar 2024 | 29.41 | 29.54 | 28.82 | 29.13 | 29.13 | 496,350,424 |
29 Mar 2024 | 29.59 | 30.48 | 29.17 | 29.41 | 29.41 | 588,350,192 |
28 Mar 2024 | 30.60 | 30.92 | 29.13 | 29.59 | 29.59 | 740,181,077 |
27 Mar 2024 | 29.61 | 31.62 | 29.59 | 30.60 | 30.60 | 893,987,005 |
26 Mar 2024 | 28.44 | 29.78 | 28.23 | 29.61 | 29.61 | 675,373,937 |
25 Mar 2024 | 27.74 | 28.57 | 27.62 | 28.44 | 28.44 | 414,196,847 |
24 Mar 2024 | 28.07 | 28.34 | 27.54 | 27.74 | 27.74 | 509,212,186 |
23 Mar 2024 | 28.05 | 28.22 | 26.61 | 28.07 | 28.07 | 764,101,364 |
22 Mar 2024 | 27.89 | 28.74 | 27.10 | 28.05 | 28.05 | 841,123,205 |
21 Mar 2024 | 25.76 | 28.09 | 25.03 | 27.89 | 27.89 | 1,184,718,743 |
20 Mar 2024 | 27.94 | 28.12 | 25.33 | 25.76 | 25.76 | 1,433,806,289 |
19 Mar 2024 | 28.48 | 29.65 | 27.56 | 27.94 | 27.94 | 1,111,626,201 |
18 Mar 2024 | 27.62 | 28.65 | 26.61 | 28.48 | 28.48 | 833,408,548 |
17 Mar 2024 | 29.87 | 30.19 | 27.21 | 27.62 | 27.62 | 999,176,524 |
16 Mar 2024 | 31.78 | 31.89 | 28.49 | 29.87 | 29.87 | 1,514,168,326 |
15 Mar 2024 | 31.34 | 33.10 | 30.43 | 31.78 | 31.78 | 1,897,103,338 |
14 Mar 2024 | 31.28 | 31.68 | 30.60 | 31.34 | 31.34 | 862,720,652 |
13 Mar 2024 | 32.19 | 32.21 | 29.93 | 31.28 | 31.28 | 1,248,440,803 |
12 Mar 2024 | 32.84 | 34.47 | 31.72 | 32.19 | 32.19 | 1,913,593,591 |
11 Mar 2024 | 30.15 | 33.13 | 29.38 | 32.84 | 32.84 | 1,051,514,889 |
10 Mar 2024 | 29.71 | 30.62 | 29.68 | 30.15 | 30.15 | 623,636,686 |
09 Mar 2024 | 30.40 | 30.80 | 29.14 | 29.71 | 29.71 | 888,326,844 |
08 Mar 2024 | 30.57 | 30.94 | 29.87 | 30.40 | 30.40 | 807,430,533 |
07 Mar 2024 | 29.23 | 30.69 | 28.30 | 30.57 | 30.57 | 1,081,012,182 |
06 Mar 2024 | 31.43 | 32.32 | 26.46 | 29.23 | 29.23 | 1,964,098,938 |
05 Mar 2024 | 31.43 | 31.92 | 30.58 | 31.43 | 31.43 | 1,111,085,524 |
04 Mar 2024 | 32.78 | 32.88 | 30.73 | 31.43 | 31.43 | 994,474,857 |
03 Mar 2024 | 30.70 | 33.17 | 30.64 | 32.78 | 32.78 | 1,350,901,898 |
02 Mar 2024 | 29.67 | 30.73 | 29.67 | 30.70 | 30.70 | 731,732,006 |
01 Mar 2024 | 29.92 | 31.38 | 29.02 | 29.67 | 29.67 | 1,281,439,387 |
29 Feb 2024 | 29.09 | 31.74 | 28.45 | 29.92 | 29.92 | 1,866,920,345 |
28 Feb 2024 | 29.23 | 29.54 | 28.67 | 29.09 | 29.09 | 729,502,708 |
27 Feb 2024 | 28.50 | 29.45 | 27.76 | 29.23 | 29.23 | 691,497,285 |
26 Feb 2024 | 28.26 | 28.69 | 28.06 | 28.50 | 28.50 | 380,615,938 |
25 Feb 2024 | 27.37 | 28.30 | 27.15 | 28.26 | 28.26 | 418,525,044 |
24 Feb 2024 | 27.61 | 27.81 | 26.95 | 27.37 | 27.37 | 668,902,680 |
23 Feb 2024 | 28.35 | 28.86 | 27.58 | 27.62 | 27.62 | 650,890,578 |
22 Feb 2024 | 29.44 | 29.44 | 27.60 | 28.35 | 28.35 | 756,730,957 |
21 Feb 2024 | 30.35 | 30.43 | 28.55 | 29.44 | 29.44 | 867,080,619 |
20 Feb 2024 | 30.75 | 30.90 | 30.12 | 30.35 | 30.35 | 695,212,277 |
19 Feb 2024 | 30.68 | 31.16 | 30.33 | 30.74 | 30.74 | 544,781,739 |
18 Feb 2024 | 29.97 | 31.00 | 29.56 | 30.68 | 30.68 | 654,339,051 |
17 Feb 2024 | 30.57 | 31.14 | 29.49 | 29.97 | 29.97 | 749,858,954 |
16 Feb 2024 | 31.20 | 31.61 | 30.27 | 30.57 | 30.57 | 834,542,330 |
15 Feb 2024 | 30.82 | 31.53 | 30.60 | 31.20 | 31.20 | 836,277,454 |
14 Feb 2024 | 31.38 | 31.53 | 30.38 | 30.82 | 30.82 | 950,668,868 |
13 Feb 2024 | 30.85 | 31.88 | 30.38 | 31.39 | 31.39 | 1,299,671,763 |
12 Feb 2024 | 29.25 | 31.64 | 28.94 | 30.85 | 30.85 | 1,321,791,493 |
11 Feb 2024 | 28.30 | 29.26 | 27.66 | 29.26 | 29.26 | 657,496,564 |
10 Feb 2024 | 28.05 | 28.52 | 27.87 | 28.30 | 28.30 | 865,946,521 |
09 Feb 2024 | 28.91 | 29.51 | 27.82 | 28.05 | 28.05 | 947,053,168 |
08 Feb 2024 | 28.03 | 29.18 | 27.69 | 28.92 | 28.92 | 889,134,921 |
07 Feb 2024 | 29.52 | 29.67 | 28.02 | 28.03 | 28.03 | 1,034,204,474 |
06 Feb 2024 | 27.94 | 30.28 | 27.48 | 29.52 | 29.52 | 1,707,206,231 |
05 Feb 2024 | 27.08 | 28.60 | 26.94 | 27.94 | 27.94 | 1,080,321,176 |
04 Feb 2024 | 27.28 | 27.75 | 26.89 | 27.08 | 27.08 | 997,750,125 |
03 Feb 2024 | 26.14 | 28.94 | 26.14 | 27.28 | 27.28 | 2,404,881,744 |
02 Feb 2024 | 23.46 | 26.41 | 23.07 | 26.14 | 26.14 | 1,880,905,722 |
01 Feb 2024 | 23.45 | 24.38 | 23.00 | 23.46 | 23.46 | 1,129,777,785 |
31 Jan 2024 | 22.66 | 23.92 | 22.52 | 23.45 | 23.45 | 817,963,216 |
30 Jan 2024 | 22.06 | 22.80 | 21.71 | 22.66 | 22.66 | 696,846,733 |
29 Jan 2024 | 21.81 | 22.34 | 21.64 | 22.07 | 22.07 | 502,797,272 |
28 Jan 2024 | 21.59 | 21.89 | 21.45 | 21.81 | 21.81 | 346,338,413 |
27 Jan 2024 | 20.90 | 21.68 | 20.74 | 21.59 | 21.59 | 532,111,154 |
26 Jan 2024 | 21.65 | 21.65 | 20.59 | 20.90 | 20.90 | 509,719,522 |
25 Jan 2024 | 21.67 | 21.85 | 21.17 | 21.65 | 21.65 | 633,258,220 |
24 Jan 2024 | 22.14 | 22.57 | 20.64 | 21.67 | 21.67 | 936,285,512 |
23 Jan 2024 | 23.34 | 24.13 | 22.10 | 22.14 | 22.14 | 1,077,942,028 |
22 Jan 2024 | 23.85 | 24.06 | 23.34 | 23.34 | 23.34 | 491,817,950 |
21 Jan 2024 | 24.31 | 25.04 | 23.77 | 23.85 | 23.85 | 1,109,176,747 |
20 Jan 2024 | 22.26 | 24.73 | 22.03 | 24.31 | 24.31 | 1,251,655,835 |
19 Jan 2024 | 24.01 | 24.03 | 21.71 | 22.26 | 22.26 | 926,889,185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |