Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.18 | 25.49 | 24.77 | 25.37 | 25.37 | 44,199,049 |
25 Apr 2024 | 24.60 | 25.37 | 24.48 | 25.20 | 25.20 | 51,529,897 |
24 Apr 2024 | 24.25 | 24.85 | 24.23 | 24.76 | 24.76 | 54,550,512 |
23 Apr 2024 | 24.35 | 24.43 | 23.92 | 24.04 | 24.04 | 23,384,084 |
22 Apr 2024 | 24.37 | 24.94 | 24.17 | 24.35 | 24.35 | 41,706,405 |
19 Apr 2024 | 24.10 | 24.50 | 24.04 | 24.26 | 24.26 | 35,128,200 |
18 Apr 2024 | 23.43 | 24.60 | 23.41 | 24.27 | 24.27 | 69,488,379 |
17 Apr 2024 | 23.21 | 23.61 | 22.82 | 23.52 | 23.52 | 43,293,544 |
16 Apr 2024 | 23.54 | 23.66 | 23.12 | 23.34 | 23.34 | 34,911,908 |
15 Apr 2024 | 22.20 | 23.63 | 22.20 | 23.63 | 23.63 | 66,948,674 |
12 Apr 2024 | 22.89 | 22.96 | 22.08 | 22.11 | 22.11 | 41,988,949 |
11 Apr 2024 | 22.60 | 23.18 | 22.52 | 22.93 | 22.93 | 23,439,101 |
10 Apr 2024 | 23.22 | 23.33 | 22.70 | 22.76 | 22.76 | 26,888,459 |
09 Apr 2024 | 23.40 | 23.51 | 23.17 | 23.21 | 23.21 | 24,639,030 |
08 Apr 2024 | 23.50 | 23.59 | 23.15 | 23.34 | 23.34 | 24,044,850 |
03 Apr 2024 | 23.74 | 23.95 | 23.52 | 23.61 | 23.61 | 26,616,835 |
02 Apr 2024 | 23.68 | 24.16 | 23.59 | 23.67 | 23.67 | 43,322,740 |
01 Apr 2024 | 23.09 | 23.78 | 23.09 | 23.72 | 23.72 | 45,959,041 |
29 Mar 2024 | 22.83 | 23.48 | 22.80 | 23.00 | 23.00 | 34,792,474 |
28 Mar 2024 | 22.50 | 22.89 | 22.30 | 22.62 | 22.62 | 29,604,793 |
27 Mar 2024 | 22.57 | 22.88 | 22.55 | 22.60 | 22.60 | 27,204,546 |
26 Mar 2024 | 22.49 | 22.73 | 22.47 | 22.67 | 22.67 | 24,919,499 |
25 Mar 2024 | 22.53 | 22.79 | 22.48 | 22.48 | 22.48 | 27,722,587 |
22 Mar 2024 | 23.02 | 23.03 | 22.51 | 22.66 | 22.66 | 43,909,915 |
21 Mar 2024 | 23.19 | 23.50 | 23.10 | 23.17 | 23.17 | 34,437,915 |
20 Mar 2024 | 23.05 | 23.25 | 22.94 | 23.17 | 23.17 | 27,284,015 |
19 Mar 2024 | 23.20 | 23.25 | 23.03 | 23.07 | 23.07 | 27,394,357 |
18 Mar 2024 | 22.91 | 23.42 | 22.89 | 23.32 | 23.32 | 46,388,927 |
15 Mar 2024 | 23.12 | 23.21 | 22.68 | 22.94 | 22.94 | 48,004,129 |
14 Mar 2024 | 23.05 | 23.34 | 22.96 | 23.11 | 23.11 | 47,089,937 |
13 Mar 2024 | 24.85 | 24.87 | 23.21 | 23.30 | 23.30 | 130,313,335 |
12 Mar 2024 | 25.01 | 25.40 | 24.65 | 25.08 | 25.08 | 52,200,169 |
11 Mar 2024 | 24.89 | 25.22 | 24.80 | 25.09 | 25.09 | 26,546,383 |
08 Mar 2024 | 24.88 | 25.20 | 24.63 | 24.91 | 24.91 | 23,517,404 |
07 Mar 2024 | 25.09 | 25.50 | 24.90 | 24.96 | 24.96 | 34,669,567 |
06 Mar 2024 | 25.30 | 25.51 | 24.96 | 25.07 | 25.07 | 31,185,450 |
05 Mar 2024 | 24.84 | 25.43 | 24.60 | 25.42 | 25.42 | 44,663,608 |
04 Mar 2024 | 25.15 | 25.18 | 24.79 | 24.96 | 24.96 | 32,502,994 |
01 Mar 2024 | 25.53 | 25.53 | 24.99 | 25.27 | 25.27 | 42,084,075 |
29 Feb 2024 | 25.28 | 25.69 | 25.26 | 25.62 | 25.62 | 26,836,000 |
28 Feb 2024 | 25.85 | 26.05 | 25.43 | 25.43 | 25.43 | 31,497,308 |
27 Feb 2024 | 25.80 | 25.97 | 25.55 | 25.88 | 25.88 | 33,128,514 |
26 Feb 2024 | 26.89 | 26.93 | 25.85 | 26.09 | 26.09 | 34,772,830 |
23 Feb 2024 | 26.89 | 27.40 | 26.83 | 27.03 | 27.03 | 26,019,795 |
22 Feb 2024 | 26.50 | 26.98 | 26.41 | 26.98 | 26.98 | 25,068,187 |
21 Feb 2024 | 25.85 | 27.30 | 25.48 | 26.75 | 26.75 | 46,153,154 |
20 Feb 2024 | 26.16 | 26.39 | 25.83 | 25.98 | 25.98 | 25,746,308 |
19 Feb 2024 | 26.00 | 26.40 | 25.70 | 26.33 | 26.33 | 30,729,646 |
08 Feb 2024 | 25.92 | 26.40 | 25.74 | 26.02 | 26.02 | 37,151,892 |
07 Feb 2024 | 25.35 | 25.80 | 24.87 | 25.73 | 25.73 | 48,662,684 |
06 Feb 2024 | 24.00 | 25.37 | 23.86 | 25.35 | 25.35 | 44,516,269 |
05 Feb 2024 | 23.78 | 24.50 | 23.32 | 24.08 | 24.08 | 46,839,438 |
02 Feb 2024 | 24.25 | 24.44 | 23.44 | 23.95 | 23.95 | 39,980,627 |
01 Feb 2024 | 24.64 | 24.80 | 24.03 | 24.12 | 24.12 | 40,985,415 |
31 Jan 2024 | 24.56 | 25.10 | 24.20 | 24.86 | 24.86 | 43,918,768 |
30 Jan 2024 | 25.00 | 25.19 | 24.61 | 24.64 | 24.64 | 34,221,609 |
29 Jan 2024 | 24.79 | 25.80 | 24.75 | 25.22 | 25.22 | 55,684,546 |
26 Jan 2024 | 24.84 | 25.09 | 24.45 | 24.87 | 24.87 | 46,006,756 |
25 Jan 2024 | 22.91 | 24.95 | 22.75 | 24.77 | 24.77 | 72,491,827 |
24 Jan 2024 | 21.93 | 23.07 | 21.88 | 22.90 | 22.90 | 44,523,461 |
23 Jan 2024 | 21.65 | 22.05 | 21.27 | 21.79 | 21.79 | 32,013,755 |
22 Jan 2024 | 22.08 | 22.35 | 21.62 | 21.84 | 21.84 | 35,418,583 |
19 Jan 2024 | 22.08 | 22.22 | 21.82 | 22.16 | 22.16 | 27,543,429 |
18 Jan 2024 | 22.09 | 22.40 | 21.53 | 22.33 | 22.33 | 36,441,898 |
17 Jan 2024 | 22.36 | 22.45 | 22.05 | 22.14 | 22.14 | 25,716,839 |
16 Jan 2024 | 22.02 | 22.60 | 22.00 | 22.53 | 22.53 | 31,476,922 |
15 Jan 2024 | 21.72 | 22.33 | 21.60 | 22.05 | 22.05 | 25,435,155 |
12 Jan 2024 | 22.30 | 22.35 | 21.65 | 21.94 | 21.94 | 28,467,519 |
11 Jan 2024 | 22.60 | 22.67 | 22.01 | 22.49 | 22.49 | 28,926,151 |
10 Jan 2024 | 23.61 | 23.65 | 22.65 | 22.73 | 22.73 | 36,957,957 |
09 Jan 2024 | 23.85 | 23.97 | 23.53 | 23.67 | 23.67 | 17,785,979 |
08 Jan 2024 | 24.18 | 24.42 | 23.71 | 23.90 | 23.90 | 24,840,191 |
05 Jan 2024 | 24.09 | 24.58 | 23.91 | 24.23 | 24.23 | 28,707,604 |
04 Jan 2024 | 24.07 | 24.50 | 23.95 | 24.18 | 24.18 | 30,136,356 |
03 Jan 2024 | 23.71 | 24.36 | 23.71 | 24.14 | 24.14 | 25,424,139 |
02 Jan 2024 | 23.78 | 24.16 | 23.54 | 23.82 | 23.82 | 26,199,454 |
29 Dec 2023 | 23.78 | 23.97 | 23.66 | 23.78 | 23.78 | 29,290,727 |
28 Dec 2023 | 22.76 | 23.93 | 22.64 | 23.90 | 23.90 | 36,263,683 |
27 Dec 2023 | 22.88 | 23.00 | 22.56 | 22.73 | 22.73 | 21,751,339 |
26 Dec 2023 | 23.09 | 23.17 | 22.75 | 22.82 | 22.82 | 12,623,500 |
25 Dec 2023 | 22.95 | 23.37 | 22.91 | 23.16 | 23.16 | 14,607,927 |
22 Dec 2023 | 22.65 | 23.35 | 22.48 | 23.05 | 23.05 | 26,920,835 |
21 Dec 2023 | 22.57 | 22.74 | 22.30 | 22.64 | 22.64 | 27,325,306 |
20 Dec 2023 | 23.15 | 23.19 | 22.67 | 22.67 | 22.67 | 22,741,497 |
19 Dec 2023 | 23.00 | 23.35 | 22.99 | 23.20 | 23.20 | 17,805,697 |
18 Dec 2023 | 23.02 | 23.46 | 22.83 | 23.27 | 23.27 | 15,710,838 |
15 Dec 2023 | 23.49 | 23.83 | 23.25 | 23.25 | 23.25 | 23,231,981 |
14 Dec 2023 | 23.71 | 24.11 | 23.30 | 23.34 | 23.34 | 16,909,093 |
13 Dec 2023 | 23.60 | 23.85 | 23.37 | 23.60 | 23.60 | 22,577,008 |
12 Dec 2023 | 23.12 | 23.85 | 23.07 | 23.72 | 23.72 | 28,268,541 |
11 Dec 2023 | 22.93 | 23.34 | 22.48 | 23.24 | 23.24 | 38,730,878 |
08 Dec 2023 | 23.20 | 23.60 | 23.06 | 23.09 | 23.09 | 55,636,364 |
07 Dec 2023 | 23.02 | 23.40 | 22.80 | 23.31 | 23.31 | 29,473,084 |
06 Dec 2023 | 22.91 | 23.18 | 22.81 | 23.05 | 23.05 | 20,858,732 |
05 Dec 2023 | 23.50 | 23.50 | 22.89 | 22.94 | 22.94 | 23,036,434 |
04 Dec 2023 | 23.95 | 24.10 | 23.55 | 23.57 | 23.57 | 21,274,152 |
01 Dec 2023 | 23.97 | 24.10 | 23.51 | 23.91 | 23.91 | 28,583,749 |
30 Nov 2023 | 24.00 | 24.34 | 23.92 | 24.09 | 24.09 | 19,027,401 |
29 Nov 2023 | 24.95 | 24.95 | 23.87 | 24.05 | 24.05 | 30,558,207 |
28 Nov 2023 | 24.60 | 25.03 | 24.58 | 24.70 | 24.70 | 20,388,693 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |