Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 31.16 | 32.58 | 30.29 | 32.31 | 32.31 | 16,767,588 |
01 May 2024 | 32.41 | 32.63 | 29.85 | 31.26 | 31.26 | 18,523,817 |
30 Apr 2024 | 31.67 | 38.95 | 31.49 | 32.42 | 32.42 | 35,285,014 |
29 Apr 2024 | 32.85 | 33.57 | 31.67 | 31.67 | 31.67 | 10,923,878 |
28 Apr 2024 | 32.42 | 32.92 | 31.40 | 32.86 | 32.86 | 7,161,982 |
27 Apr 2024 | 34.09 | 34.13 | 32.35 | 32.42 | 32.42 | 7,408,316 |
26 Apr 2024 | 33.37 | 34.66 | 32.41 | 34.08 | 34.08 | 12,602,277 |
25 Apr 2024 | 35.04 | 35.58 | 33.01 | 33.37 | 33.37 | 10,597,879 |
24 Apr 2024 | 36.61 | 36.76 | 34.88 | 35.04 | 35.04 | 7,550,904 |
23 Apr 2024 | 36.62 | 39.55 | 36.26 | 36.61 | 36.61 | 19,240,726 |
22 Apr 2024 | 36.61 | 38.63 | 36.27 | 36.63 | 36.63 | 15,723,504 |
21 Apr 2024 | 34.97 | 36.96 | 34.54 | 36.64 | 36.64 | 13,772,499 |
20 Apr 2024 | 33.39 | 35.98 | 31.75 | 35.00 | 35.00 | 15,717,084 |
19 Apr 2024 | 32.06 | 33.92 | 31.21 | 33.39 | 33.39 | 13,756,360 |
18 Apr 2024 | 34.02 | 34.17 | 31.16 | 32.06 | 32.06 | 19,817,040 |
17 Apr 2024 | 33.75 | 34.32 | 31.75 | 34.02 | 34.02 | 24,405,094 |
16 Apr 2024 | 33.90 | 34.96 | 32.22 | 33.75 | 33.75 | 19,230,463 |
15 Apr 2024 | 31.85 | 34.68 | 30.11 | 33.90 | 33.90 | 40,864,050 |
14 Apr 2024 | 35.93 | 36.51 | 29.11 | 31.85 | 31.85 | 49,743,956 |
13 Apr 2024 | 39.53 | 41.85 | 35.34 | 35.92 | 35.92 | 42,924,835 |
12 Apr 2024 | 39.52 | 41.55 | 39.14 | 39.53 | 39.53 | 20,722,794 |
11 Apr 2024 | 39.86 | 42.74 | 38.48 | 39.52 | 39.52 | 46,828,327 |
10 Apr 2024 | 38.37 | 42.68 | 37.51 | 39.85 | 39.85 | 29,916,926 |
09 Apr 2024 | 40.29 | 40.54 | 38.07 | 38.38 | 38.38 | 24,968,140 |
08 Apr 2024 | 37.11 | 48.02 | 36.80 | 40.32 | 40.32 | 60,555,589 |
07 Apr 2024 | 36.16 | 38.20 | 36.13 | 37.12 | 37.12 | 22,366,109 |
06 Apr 2024 | 38.29 | 38.31 | 35.61 | 36.18 | 36.18 | 33,803,842 |
05 Apr 2024 | 37.60 | 40.37 | 36.56 | 38.31 | 38.31 | 45,297,228 |
04 Apr 2024 | 37.26 | 39.24 | 36.01 | 37.59 | 37.59 | 21,528,127 |
03 Apr 2024 | 40.10 | 40.34 | 36.99 | 37.26 | 37.26 | 13,974,245 |
02 Apr 2024 | 41.53 | 42.51 | 39.11 | 40.10 | 40.10 | 16,422,198 |
01 Apr 2024 | 39.52 | 49.17 | 38.84 | 41.53 | 41.53 | 40,721,781 |
31 Mar 2024 | 40.63 | 41.31 | 37.92 | 39.53 | 39.53 | 25,756,120 |
30 Mar 2024 | 40.72 | 41.20 | 39.20 | 40.64 | 40.64 | 12,902,831 |
29 Mar 2024 | 43.18 | 43.18 | 40.38 | 40.72 | 40.72 | 27,328,819 |
28 Mar 2024 | 39.56 | 51.89 | 38.96 | 43.21 | 43.21 | 60,980,511 |
27 Mar 2024 | 39.82 | 42.03 | 39.05 | 39.56 | 39.56 | 19,082,029 |
26 Mar 2024 | 40.32 | 41.18 | 38.99 | 39.81 | 39.81 | 26,988,750 |
25 Mar 2024 | 43.55 | 43.55 | 38.77 | 40.39 | 40.39 | 26,257,205 |
24 Mar 2024 | 49.35 | 49.36 | 40.01 | 43.57 | 43.57 | 71,280,770 |
23 Mar 2024 | 32.57 | 53.08 | 32.44 | 49.35 | 49.35 | 227,819,156 |
22 Mar 2024 | 31.76 | 35.34 | 30.97 | 32.57 | 32.57 | 33,142,252 |
21 Mar 2024 | 31.38 | 32.15 | 29.73 | 31.76 | 31.76 | 22,954,661 |
20 Mar 2024 | 33.84 | 34.23 | 30.89 | 31.38 | 31.38 | 30,958,193 |
19 Mar 2024 | 34.43 | 35.77 | 32.60 | 33.84 | 33.84 | 23,945,594 |
18 Mar 2024 | 33.65 | 35.36 | 32.71 | 34.43 | 34.43 | 29,760,020 |
17 Mar 2024 | 35.23 | 37.22 | 32.97 | 33.65 | 33.65 | 23,659,208 |
16 Mar 2024 | 38.90 | 39.26 | 34.37 | 35.24 | 35.24 | 29,208,202 |
15 Mar 2024 | 39.82 | 40.67 | 36.82 | 38.91 | 38.91 | 19,157,894 |
14 Mar 2024 | 39.45 | 40.79 | 38.21 | 39.80 | 39.80 | 25,417,563 |
13 Mar 2024 | 36.96 | 39.52 | 35.79 | 39.47 | 39.47 | 27,564,195 |
12 Mar 2024 | 36.17 | 37.62 | 34.63 | 36.95 | 36.95 | 15,846,053 |
11 Mar 2024 | 36.92 | 37.37 | 34.55 | 36.17 | 36.17 | 16,736,575 |
10 Mar 2024 | 36.37 | 37.11 | 35.73 | 36.90 | 36.90 | 5,657,211 |
09 Mar 2024 | 36.60 | 37.67 | 34.94 | 36.38 | 36.38 | 19,052,197 |
08 Mar 2024 | 34.92 | 36.94 | 34.06 | 36.66 | 36.66 | 14,773,500 |
07 Mar 2024 | 32.67 | 35.65 | 32.02 | 34.92 | 34.92 | 20,927,967 |
06 Mar 2024 | 34.49 | 36.53 | 30.60 | 32.67 | 32.67 | 36,434,290 |
05 Mar 2024 | 32.75 | 35.19 | 32.21 | 34.50 | 34.50 | 6,960,886 |
04 Mar 2024 | 33.04 | 33.38 | 31.59 | 32.74 | 32.74 | 4,872,044 |
03 Mar 2024 | 31.43 | 33.19 | 31.18 | 33.01 | 33.01 | 5,730,354 |
02 Mar 2024 | 30.51 | 31.47 | 30.49 | 31.41 | 31.41 | 2,667,820 |
01 Mar 2024 | 30.60 | 31.71 | 29.96 | 30.53 | 30.53 | 3,536,688 |
29 Feb 2024 | 30.24 | 31.44 | 29.78 | 30.59 | 30.59 | 3,799,683 |
28 Feb 2024 | 29.30 | 30.66 | 29.30 | 30.25 | 30.25 | 3,663,875 |
27 Feb 2024 | 28.80 | 29.51 | 28.36 | 29.33 | 29.33 | 2,132,372 |
26 Feb 2024 | 28.52 | 28.98 | 28.44 | 28.82 | 28.82 | 1,733,310 |
25 Feb 2024 | 27.85 | 29.14 | 27.47 | 28.52 | 28.52 | 2,796,415 |
24 Feb 2024 | 27.71 | 28.69 | 27.44 | 27.86 | 27.86 | 2,863,507 |
23 Feb 2024 | 27.41 | 28.60 | 26.91 | 27.69 | 27.69 | 2,308,784 |
22 Feb 2024 | 28.18 | 28.44 | 26.65 | 27.42 | 27.42 | 2,080,512 |
21 Feb 2024 | 28.94 | 29.00 | 27.22 | 28.18 | 28.18 | 2,569,066 |
20 Feb 2024 | 28.59 | 29.15 | 28.57 | 28.94 | 28.94 | 2,061,860 |
19 Feb 2024 | 28.10 | 28.86 | 27.77 | 28.60 | 28.60 | 1,916,657 |
18 Feb 2024 | 28.02 | 28.94 | 27.69 | 28.06 | 28.06 | 2,836,653 |
17 Feb 2024 | 27.94 | 28.16 | 27.66 | 28.03 | 28.03 | 2,616,315 |
16 Feb 2024 | 28.31 | 28.94 | 27.79 | 27.93 | 27.93 | 2,380,027 |
15 Feb 2024 | 27.97 | 28.42 | 27.80 | 28.31 | 28.31 | 1,757,217 |
14 Feb 2024 | 27.57 | 27.86 | 27.55 | 27.97 | 27.97 | 1,653,031 |
13 Feb 2024 | 27.18 | 27.68 | 26.97 | 27.55 | 27.55 | 1,749,711 |
12 Feb 2024 | 27.53 | 27.88 | 27.12 | 27.18 | 27.18 | 1,665,163 |
11 Feb 2024 | 27.69 | 27.86 | 27.41 | 27.51 | 27.51 | 1,970,618 |
10 Feb 2024 | 27.12 | 27.75 | 26.88 | 27.69 | 27.69 | 2,599,997 |
09 Feb 2024 | 26.74 | 27.31 | 26.68 | 27.12 | 27.12 | 2,210,320 |
08 Feb 2024 | 25.79 | 26.81 | 25.70 | 26.74 | 26.74 | 1,840,546 |
07 Feb 2024 | 26.04 | 26.10 | 25.82 | 25.78 | 25.78 | 1,548,529 |
06 Feb 2024 | 26.28 | 26.49 | 25.98 | 26.05 | 26.05 | 1,751,109 |
05 Feb 2024 | 27.19 | 28.01 | 26.25 | 26.27 | 26.27 | 3,505,653 |
04 Feb 2024 | 26.21 | 27.37 | 26.21 | 27.19 | 27.19 | 2,760,651 |
03 Feb 2024 | 25.27 | 26.92 | 25.27 | 26.21 | 26.21 | 2,346,933 |
02 Feb 2024 | 25.17 | 25.95 | 24.61 | 25.27 | 25.27 | 2,749,173 |
01 Feb 2024 | 26.22 | 26.29 | 24.76 | 25.18 | 25.18 | 2,504,616 |
31 Jan 2024 | 26.91 | 27.06 | 26.22 | 26.24 | 26.24 | 3,452,363 |
30 Jan 2024 | 26.64 | 27.40 | 26.51 | 26.91 | 26.91 | 2,375,879 |
29 Jan 2024 | 27.27 | 27.63 | 26.59 | 26.62 | 26.62 | 2,582,238 |
28 Jan 2024 | 27.22 | 30.88 | 26.82 | 27.26 | 27.26 | 14,789,415 |
27 Jan 2024 | 26.66 | 27.25 | 26.47 | 27.21 | 27.21 | 1,872,833 |
26 Jan 2024 | 26.71 | 27.43 | 26.34 | 26.65 | 26.65 | 4,198,276 |
25 Jan 2024 | 26.15 | 26.73 | 25.73 | 26.73 | 26.73 | 2,909,731 |
24 Jan 2024 | 26.06 | 27.05 | 25.29 | 26.15 | 26.15 | 5,173,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |