Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 27.11 | 29.06 | 26.24 | 28.98 | 28.98 | 210,343,616 |
25 Apr 2024 | 28.92 | 29.00 | 27.51 | 27.98 | 27.98 | 205,052,924 |
24 Apr 2024 | 30.71 | 31.78 | 28.87 | 28.92 | 28.92 | 272,768,913 |
23 Apr 2024 | 29.97 | 31.43 | 29.95 | 30.71 | 30.71 | 279,638,840 |
22 Apr 2024 | 29.45 | 31.45 | 28.65 | 29.97 | 29.97 | 364,135,524 |
21 Apr 2024 | 28.53 | 29.45 | 27.89 | 29.45 | 29.45 | 237,148,467 |
20 Apr 2024 | 28.74 | 30.93 | 26.89 | 28.53 | 28.53 | 710,583,969 |
19 Apr 2024 | 27.02 | 29.23 | 25.28 | 28.74 | 28.74 | 461,053,541 |
18 Apr 2024 | 30.14 | 30.78 | 26.97 | 27.02 | 27.02 | 384,648,083 |
17 Apr 2024 | 31.60 | 31.96 | 28.74 | 30.14 | 30.14 | 581,960,094 |
16 Apr 2024 | 32.29 | 35.85 | 29.04 | 31.60 | 31.60 | 1,169,833,696 |
15 Apr 2024 | 25.95 | 32.36 | 23.80 | 32.29 | 32.29 | 629,103,448 |
14 Apr 2024 | 30.49 | 31.62 | 22.94 | 25.96 | 25.96 | 600,209,318 |
13 Apr 2024 | 33.68 | 35.86 | 29.81 | 30.49 | 30.49 | 713,769,635 |
12 Apr 2024 | 33.49 | 36.36 | 32.53 | 33.68 | 33.68 | 948,790,590 |
11 Apr 2024 | 28.40 | 33.51 | 28.61 | 33.49 | 33.49 | 671,746,932 |
10 Apr 2024 | 32.97 | 33.96 | 28.30 | 28.40 | 28.40 | 910,774,297 |
09 Apr 2024 | 23.45 | 32.99 | 22.94 | 32.97 | 32.97 | 1,149,881,879 |
08 Apr 2024 | 23.35 | 23.55 | 23.12 | 23.45 | 23.45 | 34,587,403 |
07 Apr 2024 | 23.20 | 23.64 | 22.97 | 23.35 | 23.35 | 39,060,279 |
06 Apr 2024 | 22.66 | 23.91 | 21.99 | 23.20 | 23.20 | 64,513,635 |
05 Apr 2024 | 21.75 | 22.98 | 21.37 | 22.66 | 22.66 | 47,045,453 |
04 Apr 2024 | 22.20 | 22.71 | 21.36 | 21.75 | 21.75 | 52,061,832 |
03 Apr 2024 | 24.09 | 24.17 | 21.87 | 22.20 | 22.20 | 67,411,535 |
02 Apr 2024 | 25.30 | 25.69 | 23.39 | 24.09 | 24.09 | 76,299,622 |
01 Apr 2024 | 24.78 | 25.51 | 24.51 | 25.30 | 25.30 | 54,256,944 |
31 Mar 2024 | 25.86 | 25.86 | 24.60 | 24.78 | 24.78 | 54,825,556 |
30 Mar 2024 | 24.96 | 26.03 | 24.03 | 25.86 | 25.86 | 83,827,215 |
29 Mar 2024 | 24.09 | 25.03 | 23.52 | 24.96 | 24.96 | 56,115,148 |
28 Mar 2024 | 24.78 | 25.33 | 23.66 | 24.09 | 24.09 | 70,748,445 |
27 Mar 2024 | 24.01 | 25.10 | 24.01 | 24.78 | 24.78 | 73,940,547 |
26 Mar 2024 | 23.31 | 24.44 | 23.12 | 24.01 | 24.01 | 59,519,643 |
25 Mar 2024 | 22.41 | 23.39 | 22.39 | 23.31 | 23.31 | 68,168,551 |
24 Mar 2024 | 22.06 | 22.91 | 21.87 | 22.41 | 22.41 | 47,007,286 |
23 Mar 2024 | 22.66 | 23.10 | 21.47 | 22.06 | 22.06 | 60,624,060 |
22 Mar 2024 | 22.35 | 22.90 | 22.03 | 22.66 | 22.66 | 62,740,879 |
21 Mar 2024 | 20.44 | 22.36 | 19.70 | 22.35 | 22.35 | 78,657,065 |
20 Mar 2024 | 22.67 | 22.88 | 20.01 | 20.44 | 20.44 | 90,115,842 |
19 Mar 2024 | 23.57 | 23.61 | 22.08 | 22.67 | 22.67 | 62,352,773 |
18 Mar 2024 | 22.66 | 23.75 | 21.53 | 23.57 | 23.57 | 73,114,234 |
17 Mar 2024 | 24.66 | 24.79 | 22.19 | 22.66 | 22.66 | 77,982,208 |
16 Mar 2024 | 26.25 | 26.60 | 23.00 | 24.66 | 24.66 | 134,566,810 |
15 Mar 2024 | 27.34 | 27.50 | 24.94 | 26.25 | 26.25 | 117,049,691 |
14 Mar 2024 | 26.87 | 27.82 | 26.54 | 27.34 | 27.34 | 108,880,283 |
13 Mar 2024 | 27.47 | 27.48 | 25.06 | 26.87 | 26.87 | 114,137,128 |
12 Mar 2024 | 25.66 | 27.58 | 24.75 | 27.47 | 27.47 | 148,620,520 |
11 Mar 2024 | 26.12 | 26.75 | 25.06 | 25.66 | 25.66 | 90,611,725 |
10 Mar 2024 | 26.09 | 26.54 | 25.69 | 26.12 | 26.12 | 90,542,380 |
09 Mar 2024 | 26.45 | 26.97 | 25.15 | 26.09 | 26.09 | 116,987,040 |
08 Mar 2024 | 26.18 | 26.84 | 25.22 | 26.45 | 26.45 | 125,470,478 |
07 Mar 2024 | 25.16 | 26.26 | 23.86 | 26.18 | 26.18 | 130,813,605 |
06 Mar 2024 | 27.91 | 29.07 | 22.29 | 25.16 | 25.16 | 347,370,903 |
05 Mar 2024 | 25.09 | 29.24 | 24.49 | 27.91 | 27.91 | 481,795,805 |
04 Mar 2024 | 25.98 | 26.53 | 23.87 | 25.09 | 25.09 | 173,149,988 |
03 Mar 2024 | 23.66 | 26.06 | 23.64 | 25.97 | 25.97 | 195,098,410 |
02 Mar 2024 | 21.88 | 25.13 | 21.76 | 23.66 | 23.66 | 237,154,958 |
01 Mar 2024 | 20.64 | 23.68 | 20.64 | 21.89 | 21.89 | 240,546,980 |
29 Feb 2024 | 20.26 | 21.95 | 19.37 | 20.64 | 20.64 | 149,531,855 |
28 Feb 2024 | 20.11 | 20.78 | 19.82 | 20.26 | 20.26 | 82,059,474 |
27 Feb 2024 | 19.55 | 20.12 | 18.97 | 20.11 | 20.11 | 60,912,408 |
26 Feb 2024 | 19.42 | 19.74 | 19.16 | 19.55 | 19.55 | 46,277,793 |
25 Feb 2024 | 18.99 | 19.53 | 18.72 | 19.42 | 19.42 | 42,359,079 |
24 Feb 2024 | 19.03 | 19.42 | 18.56 | 18.98 | 18.98 | 48,776,627 |
23 Feb 2024 | 18.84 | 19.42 | 18.44 | 19.02 | 19.02 | 46,466,934 |
22 Feb 2024 | 19.42 | 19.45 | 18.16 | 18.84 | 18.84 | 51,593,871 |
21 Feb 2024 | 19.81 | 19.95 | 18.57 | 19.42 | 19.42 | 63,668,201 |
20 Feb 2024 | 19.74 | 19.96 | 19.49 | 19.81 | 19.81 | 49,017,245 |
19 Feb 2024 | 19.49 | 20.00 | 19.40 | 19.74 | 19.74 | 52,735,447 |
18 Feb 2024 | 19.90 | 19.91 | 18.79 | 19.49 | 19.49 | 54,028,101 |
17 Feb 2024 | 20.06 | 20.50 | 19.48 | 19.90 | 19.90 | 96,228,122 |
16 Feb 2024 | 18.75 | 20.91 | 18.70 | 20.06 | 20.06 | 209,268,743 |
15 Feb 2024 | 18.48 | 18.92 | 18.45 | 18.75 | 18.75 | 60,732,084 |
14 Feb 2024 | 18.61 | 18.68 | 17.92 | 18.48 | 18.48 | 53,001,775 |
13 Feb 2024 | 17.96 | 18.64 | 17.71 | 18.61 | 18.61 | 48,733,437 |
12 Feb 2024 | 18.08 | 18.36 | 17.85 | 17.96 | 17.96 | 36,965,130 |
11 Feb 2024 | 18.17 | 18.29 | 17.74 | 18.08 | 18.08 | 42,330,977 |
10 Feb 2024 | 17.85 | 18.18 | 17.83 | 18.17 | 18.17 | 53,781,801 |
09 Feb 2024 | 17.58 | 17.97 | 17.56 | 17.85 | 17.85 | 41,095,163 |
08 Feb 2024 | 17.11 | 17.65 | 17.02 | 17.58 | 17.58 | 52,081,447 |
07 Feb 2024 | 16.86 | 17.23 | 16.82 | 17.11 | 17.11 | 39,522,505 |
06 Feb 2024 | 16.66 | 17.04 | 16.45 | 16.86 | 16.86 | 42,828,689 |
05 Feb 2024 | 17.16 | 17.17 | 16.64 | 16.66 | 16.66 | 40,458,531 |
04 Feb 2024 | 16.99 | 17.30 | 16.88 | 17.15 | 17.15 | 43,203,900 |
03 Feb 2024 | 16.92 | 17.01 | 16.67 | 16.99 | 16.99 | 54,380,906 |
02 Feb 2024 | 16.48 | 17.18 | 16.34 | 16.92 | 16.92 | 234,693,906 |
01 Feb 2024 | 16.85 | 18.34 | 16.33 | 16.49 | 16.49 | 178,160,253 |
31 Jan 2024 | 16.99 | 17.28 | 16.81 | 16.85 | 16.85 | 45,919,542 |
30 Jan 2024 | 16.44 | 17.01 | 16.35 | 16.99 | 16.99 | 43,714,628 |
29 Jan 2024 | 16.72 | 16.91 | 16.36 | 16.45 | 16.45 | 39,334,475 |
28 Jan 2024 | 16.57 | 16.77 | 16.44 | 16.72 | 16.72 | 34,869,979 |
27 Jan 2024 | 16.08 | 16.71 | 15.91 | 16.57 | 16.57 | 41,924,034 |
26 Jan 2024 | 16.08 | 16.29 | 15.69 | 16.08 | 16.08 | 42,304,537 |
25 Jan 2024 | 15.83 | 16.11 | 15.55 | 16.08 | 16.08 | 49,900,424 |
24 Jan 2024 | 16.14 | 16.26 | 14.98 | 15.82 | 15.82 | 72,377,844 |
23 Jan 2024 | 17.59 | 17.76 | 16.13 | 16.14 | 16.14 | 63,669,727 |
22 Jan 2024 | 17.71 | 17.99 | 17.58 | 17.58 | 17.58 | 38,169,390 |
21 Jan 2024 | 17.35 | 17.71 | 17.17 | 17.71 | 17.71 | 38,503,819 |
20 Jan 2024 | 17.48 | 17.54 | 16.50 | 17.35 | 17.35 | 60,028,430 |
19 Jan 2024 | 18.13 | 18.70 | 17.30 | 17.48 | 17.48 | 72,942,815 |
18 Jan 2024 | 18.42 | 19.06 | 17.95 | 18.12 | 18.12 | 72,877,690 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |