Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 33.85 | 33.81 | 30.76 | 33.20 | 33.20 | 15,985,552 |
18 Apr 2024 | 34.87 | 34.89 | 29.67 | 32.98 | 32.98 | 8,790,897 |
17 Apr 2024 | 34.64 | 36.93 | 33.66 | 34.87 | 34.87 | 20,154,149 |
16 Apr 2024 | 36.12 | 36.70 | 34.25 | 34.64 | 34.64 | 10,624,918 |
15 Apr 2024 | 33.80 | 36.27 | 31.53 | 36.12 | 36.12 | 16,489,820 |
14 Apr 2024 | 38.82 | 40.01 | 30.36 | 33.80 | 33.80 | 24,056,800 |
13 Apr 2024 | 42.34 | 42.44 | 37.88 | 38.82 | 38.82 | 11,889,909 |
12 Apr 2024 | 43.30 | 43.32 | 41.91 | 42.34 | 42.34 | 7,113,847 |
11 Apr 2024 | 43.66 | 43.73 | 41.12 | 43.30 | 43.30 | 12,463,224 |
10 Apr 2024 | 45.66 | 45.75 | 43.13 | 43.66 | 43.66 | 16,997,749 |
09 Apr 2024 | 45.33 | 45.78 | 43.86 | 45.66 | 45.66 | 27,518,612 |
08 Apr 2024 | 46.10 | 46.23 | 44.56 | 45.33 | 45.33 | 18,173,135 |
07 Apr 2024 | 44.06 | 46.10 | 44.06 | 46.10 | 46.10 | 34,610,961 |
06 Apr 2024 | 44.48 | 46.04 | 42.82 | 44.06 | 44.06 | 34,276,334 |
05 Apr 2024 | 42.52 | 44.81 | 41.44 | 44.48 | 44.48 | 31,849,763 |
04 Apr 2024 | 42.72 | 43.40 | 40.41 | 42.52 | 42.52 | 26,908,094 |
03 Apr 2024 | 46.19 | 46.25 | 41.33 | 42.72 | 42.72 | 32,517,241 |
02 Apr 2024 | 48.23 | 48.73 | 44.76 | 46.19 | 46.19 | 40,287,094 |
01 Apr 2024 | 46.76 | 48.31 | 45.38 | 48.23 | 48.23 | 28,665,095 |
31 Mar 2024 | 48.20 | 49.02 | 46.49 | 46.76 | 46.76 | 34,364,576 |
30 Mar 2024 | 46.31 | 49.48 | 45.72 | 48.20 | 48.20 | 98,066,693 |
29 Mar 2024 | 46.40 | 46.69 | 44.25 | 46.31 | 46.31 | 41,985,475 |
28 Mar 2024 | 45.02 | 46.42 | 41.54 | 46.40 | 46.40 | 63,444,144 |
27 Mar 2024 | 45.00 | 46.33 | 44.24 | 45.02 | 45.02 | 45,657,523 |
26 Mar 2024 | 44.74 | 45.63 | 43.59 | 45.00 | 45.00 | 41,359,948 |
25 Mar 2024 | 42.69 | 44.91 | 41.81 | 44.74 | 44.74 | 44,635,799 |
24 Mar 2024 | 41.17 | 44.75 | 39.92 | 42.69 | 42.69 | 42,714,876 |
23 Mar 2024 | 41.42 | 42.93 | 39.19 | 41.17 | 41.17 | 29,096,539 |
22 Mar 2024 | 41.87 | 44.17 | 40.82 | 41.42 | 41.42 | 51,655,618 |
21 Mar 2024 | 38.20 | 42.49 | 34.69 | 41.87 | 41.87 | 58,333,771 |
20 Mar 2024 | 42.43 | 43.19 | 36.27 | 38.20 | 38.20 | 41,879,172 |
19 Mar 2024 | 45.21 | 45.22 | 41.21 | 42.43 | 42.43 | 21,898,079 |
18 Mar 2024 | 43.56 | 45.52 | 40.52 | 45.21 | 45.21 | 50,306,470 |
17 Mar 2024 | 44.90 | 48.49 | 40.63 | 43.56 | 43.56 | 104,303,467 |
16 Mar 2024 | 47.65 | 49.28 | 40.70 | 44.90 | 44.90 | 77,559,078 |
15 Mar 2024 | 48.88 | 49.79 | 44.97 | 47.65 | 47.65 | 57,669,737 |
14 Mar 2024 | 49.17 | 49.57 | 47.85 | 48.88 | 48.88 | 38,075,329 |
13 Mar 2024 | 50.70 | 50.70 | 47.96 | 49.17 | 49.17 | 41,023,036 |
12 Mar 2024 | 49.49 | 51.57 | 44.96 | 50.70 | 50.70 | 169,034,365 |
11 Mar 2024 | 52.06 | 55.31 | 49.05 | 49.49 | 49.49 | 216,818,368 |
10 Mar 2024 | 55.34 | 63.82 | 48.63 | 52.06 | 52.06 | 486,607,321 |
09 Mar 2024 | 46.53 | 55.35 | 45.70 | 55.34 | 55.34 | 223,775,407 |
08 Mar 2024 | 39.52 | 49.18 | 37.28 | 46.53 | 46.53 | 203,808,418 |
07 Mar 2024 | 35.84 | 40.28 | 32.83 | 39.52 | 39.52 | 54,345,185 |
06 Mar 2024 | 37.76 | 38.91 | 32.26 | 35.84 | 35.84 | 112,482,354 |
05 Mar 2024 | 35.26 | 38.31 | 34.49 | 37.57 | 37.57 | 160,932,599 |
04 Mar 2024 | 33.09 | 39.30 | 31.40 | 35.29 | 35.29 | 320,751,377 |
03 Mar 2024 | 26.86 | 34.39 | 26.74 | 33.16 | 33.16 | 174,297,106 |
02 Mar 2024 | 26.18 | 26.88 | 25.99 | 26.86 | 26.86 | 22,087,174 |
01 Mar 2024 | 26.74 | 27.96 | 25.86 | 26.21 | 26.21 | 65,855,838 |
29 Feb 2024 | 24.99 | 27.25 | 23.84 | 26.63 | 26.63 | 71,272,564 |
28 Feb 2024 | 24.02 | 25.65 | 24.02 | 24.97 | 24.97 | 60,809,969 |
27 Feb 2024 | 23.13 | 24.54 | 22.27 | 24.01 | 24.01 | 15,316,147 |
26 Feb 2024 | 22.80 | 23.17 | 22.35 | 23.13 | 23.13 | 5,135,398 |
25 Feb 2024 | 22.47 | 22.82 | 22.14 | 22.77 | 22.77 | 4,664,255 |
24 Feb 2024 | 22.80 | 22.86 | 21.96 | 22.46 | 22.46 | 4,671,852 |
23 Feb 2024 | 22.96 | 22.95 | 22.27 | 22.79 | 22.79 | 6,025,989 |
22 Feb 2024 | 23.50 | 23.74 | 22.29 | 22.99 | 22.99 | 7,903,110 |
21 Feb 2024 | 23.86 | 23.97 | 23.20 | 23.50 | 23.50 | 9,260,874 |
20 Feb 2024 | 22.72 | 23.97 | 22.69 | 23.87 | 23.87 | 9,237,233 |
19 Feb 2024 | 23.61 | 23.82 | 22.75 | 23.59 | 23.59 | 6,388,372 |
18 Feb 2024 | 24.31 | 24.31 | 22.77 | 23.64 | 23.64 | 12,645,440 |
17 Feb 2024 | 24.68 | 24.81 | 24.07 | 24.32 | 24.32 | 13,069,521 |
16 Feb 2024 | 24.73 | 25.21 | 24.26 | 24.55 | 24.55 | 29,336,132 |
15 Feb 2024 | 23.77 | 24.77 | 23.25 | 24.71 | 24.71 | 24,572,128 |
14 Feb 2024 | 23.82 | 24.87 | 23.19 | 23.79 | 23.79 | 40,572,803 |
13 Feb 2024 | 23.30 | 23.87 | 22.77 | 23.77 | 23.77 | 17,933,503 |
12 Feb 2024 | 22.79 | 23.72 | 22.45 | 23.30 | 23.30 | 28,996,010 |
11 Feb 2024 | 23.06 | 23.31 | 22.26 | 22.75 | 22.75 | 13,536,849 |
10 Feb 2024 | 22.37 | 24.07 | 22.28 | 23.03 | 23.03 | 41,870,998 |
09 Feb 2024 | 21.33 | 22.62 | 21.28 | 22.38 | 22.38 | 22,563,367 |
08 Feb 2024 | 21.06 | 21.40 | 20.43 | 21.30 | 21.30 | 4,558,312 |
07 Feb 2024 | 21.04 | 21.35 | 20.55 | 21.06 | 21.06 | 5,153,152 |
06 Feb 2024 | 20.92 | 21.39 | 20.62 | 21.03 | 21.03 | 5,589,734 |
05 Feb 2024 | 21.34 | 21.37 | 20.90 | 20.93 | 20.93 | 3,303,666 |
04 Feb 2024 | 21.28 | 22.11 | 21.10 | 21.34 | 21.34 | 10,793,124 |
03 Feb 2024 | 21.08 | 21.41 | 20.85 | 21.28 | 21.28 | 4,238,694 |
02 Feb 2024 | 21.34 | 21.37 | 20.65 | 21.08 | 21.08 | 5,957,833 |
01 Feb 2024 | 22.36 | 22.47 | 21.07 | 21.33 | 21.33 | 9,586,595 |
31 Jan 2024 | 22.63 | 22.88 | 22.10 | 22.38 | 22.38 | 14,232,627 |
30 Jan 2024 | 21.78 | 22.65 | 21.38 | 22.63 | 22.63 | 9,215,799 |
29 Jan 2024 | 22.42 | 22.75 | 21.48 | 21.77 | 21.77 | 19,892,803 |
28 Jan 2024 | 20.97 | 22.90 | 20.97 | 22.36 | 22.36 | 43,098,863 |
27 Jan 2024 | 19.84 | 20.94 | 19.46 | 20.94 | 20.94 | 9,373,096 |
26 Jan 2024 | 20.19 | 20.24 | 19.44 | 19.83 | 19.83 | 4,720,578 |
25 Jan 2024 | 20.53 | 20.53 | 19.64 | 20.20 | 20.20 | 6,053,355 |
24 Jan 2024 | 20.18 | 20.65 | 18.87 | 20.49 | 20.49 | 11,874,324 |
23 Jan 2024 | 22.02 | 22.02 | 20.17 | 20.18 | 20.18 | 9,833,537 |
22 Jan 2024 | 21.23 | 22.78 | 21.10 | 21.95 | 21.95 | 17,739,233 |
21 Jan 2024 | 21.89 | 21.92 | 20.84 | 21.23 | 21.23 | 5,257,697 |
20 Jan 2024 | 21.58 | 21.98 | 20.38 | 21.86 | 21.86 | 12,666,490 |
19 Jan 2024 | 22.95 | 23.23 | 21.28 | 21.58 | 21.58 | 15,705,580 |
18 Jan 2024 | 23.95 | 23.95 | 22.70 | 22.95 | 22.95 | 9,923,839 |
17 Jan 2024 | 24.30 | 24.60 | 21.93 | 23.93 | 23.93 | 26,173,978 |
16 Jan 2024 | 24.41 | 25.29 | 23.75 | 24.29 | 24.29 | 29,338,118 |
15 Jan 2024 | 26.37 | 26.71 | 24.00 | 24.37 | 24.37 | 43,377,871 |
14 Jan 2024 | 27.15 | 27.87 | 23.61 | 26.31 | 26.31 | 76,410,041 |
13 Jan 2024 | 26.19 | 29.05 | 23.40 | 27.01 | 27.01 | 196,957,138 |
12 Jan 2024 | 21.72 | 27.67 | 19.53 | 26.06 | 26.06 | 206,300,644 |
11 Jan 2024 | 19.49 | 22.04 | 18.21 | 21.61 | 21.61 | 63,709,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |