Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 43.53 | 43.57 | 42.55 | 42.79 | 42.79 | 33,846,256 |
04 May 2024 | 45.63 | 46.26 | 44.24 | 45.91 | 45.91 | 26,313,817 |
03 May 2024 | 44.35 | 46.19 | 43.01 | 45.63 | 45.63 | 25,500,154 |
02 May 2024 | 44.36 | 44.59 | 41.36 | 44.35 | 44.35 | 32,881,827 |
01 May 2024 | 45.50 | 45.72 | 41.89 | 44.36 | 44.36 | 28,596,202 |
30 Apr 2024 | 45.22 | 46.12 | 43.76 | 45.50 | 45.50 | 22,025,011 |
29 Apr 2024 | 45.53 | 46.71 | 45.04 | 45.22 | 45.22 | 18,958,223 |
28 Apr 2024 | 44.29 | 45.95 | 42.78 | 45.53 | 45.53 | 20,835,145 |
27 Apr 2024 | 45.75 | 45.69 | 43.99 | 44.29 | 44.29 | 26,992,714 |
26 Apr 2024 | 45.56 | 46.55 | 44.12 | 45.75 | 45.75 | 28,454,848 |
25 Apr 2024 | 50.18 | 50.41 | 45.09 | 45.55 | 45.55 | 52,185,468 |
24 Apr 2024 | 51.88 | 52.24 | 49.95 | 50.18 | 50.18 | 24,651,385 |
23 Apr 2024 | 50.73 | 52.63 | 50.37 | 51.88 | 51.88 | 23,431,448 |
22 Apr 2024 | 52.22 | 52.56 | 49.95 | 50.73 | 50.73 | 18,349,130 |
21 Apr 2024 | 48.64 | 52.62 | 48.13 | 52.22 | 52.22 | 22,164,567 |
20 Apr 2024 | 48.56 | 50.34 | 45.02 | 48.64 | 48.64 | 31,001,004 |
19 Apr 2024 | 47.43 | 49.30 | 46.00 | 48.56 | 48.56 | 28,460,803 |
18 Apr 2024 | 48.06 | 48.83 | 46.13 | 47.43 | 47.43 | 27,063,984 |
17 Apr 2024 | 46.96 | 48.85 | 45.33 | 48.06 | 48.06 | 30,850,228 |
16 Apr 2024 | 48.95 | 50.56 | 44.91 | 46.96 | 46.96 | 36,071,681 |
15 Apr 2024 | 44.46 | 49.27 | 42.97 | 48.95 | 48.95 | 51,604,961 |
14 Apr 2024 | 51.73 | 52.35 | 38.49 | 44.46 | 44.46 | 84,025,910 |
13 Apr 2024 | 61.06 | 61.99 | 46.66 | 51.73 | 51.73 | 65,370,975 |
12 Apr 2024 | 62.38 | 63.37 | 60.74 | 61.06 | 61.06 | 29,566,072 |
11 Apr 2024 | 62.44 | 62.65 | 58.78 | 62.38 | 62.38 | 38,061,047 |
10 Apr 2024 | 67.00 | 67.26 | 62.15 | 62.44 | 62.44 | 33,821,557 |
09 Apr 2024 | 64.97 | 67.47 | 63.48 | 67.00 | 67.00 | 33,075,259 |
08 Apr 2024 | 64.05 | 65.55 | 63.68 | 64.97 | 64.97 | 27,929,027 |
07 Apr 2024 | 63.14 | 64.76 | 62.78 | 64.05 | 64.05 | 20,210,862 |
06 Apr 2024 | 64.36 | 64.46 | 60.83 | 63.14 | 63.14 | 31,199,681 |
05 Apr 2024 | 63.41 | 65.86 | 61.78 | 64.36 | 64.36 | 29,012,692 |
04 Apr 2024 | 65.21 | 67.59 | 61.55 | 63.41 | 63.41 | 42,206,830 |
03 Apr 2024 | 71.35 | 71.42 | 63.88 | 65.21 | 65.21 | 49,382,171 |
02 Apr 2024 | 74.09 | 74.44 | 69.04 | 71.35 | 71.35 | 54,030,087 |
01 Apr 2024 | 74.48 | 75.78 | 73.53 | 74.09 | 74.09 | 27,538,700 |
31 Mar 2024 | 77.03 | 77.91 | 73.88 | 74.48 | 74.48 | 36,978,548 |
30 Mar 2024 | 75.05 | 78.52 | 73.25 | 77.03 | 77.03 | 59,841,831 |
29 Mar 2024 | 74.07 | 75.77 | 71.98 | 75.05 | 75.05 | 41,170,911 |
28 Mar 2024 | 76.53 | 77.88 | 72.93 | 74.07 | 74.07 | 47,182,741 |
27 Mar 2024 | 74.83 | 78.42 | 74.69 | 76.53 | 76.53 | 62,616,075 |
26 Mar 2024 | 70.69 | 75.13 | 70.39 | 74.83 | 74.83 | 48,611,523 |
25 Mar 2024 | 67.61 | 71.06 | 67.09 | 70.69 | 70.69 | 31,745,632 |
24 Mar 2024 | 67.78 | 70.18 | 67.15 | 67.61 | 67.61 | 32,231,122 |
23 Mar 2024 | 68.56 | 71.05 | 65.71 | 67.78 | 67.78 | 42,833,145 |
22 Mar 2024 | 69.07 | 69.66 | 66.32 | 68.56 | 68.56 | 44,635,640 |
21 Mar 2024 | 62.31 | 69.57 | 60.89 | 69.07 | 69.07 | 68,949,780 |
20 Mar 2024 | 70.51 | 71.48 | 60.75 | 62.31 | 62.31 | 75,917,232 |
19 Mar 2024 | 76.41 | 76.57 | 69.34 | 70.51 | 70.51 | 48,182,961 |
18 Mar 2024 | 73.44 | 77.18 | 69.95 | 76.41 | 76.41 | 53,513,537 |
17 Mar 2024 | 80.72 | 81.86 | 71.56 | 73.44 | 73.44 | 65,386,923 |
16 Mar 2024 | 87.21 | 89.14 | 75.62 | 80.72 | 80.72 | 104,300,761 |
15 Mar 2024 | 90.47 | 91.83 | 82.25 | 87.21 | 87.21 | 85,978,505 |
14 Mar 2024 | 86.90 | 92.19 | 86.18 | 90.47 | 90.47 | 128,227,346 |
13 Mar 2024 | 83.49 | 86.90 | 78.24 | 86.90 | 86.90 | 107,711,645 |
12 Mar 2024 | 78.91 | 84.62 | 75.48 | 83.49 | 83.49 | 96,314,025 |
11 Mar 2024 | 79.42 | 80.50 | 75.50 | 78.90 | 78.90 | 65,120,864 |
10 Mar 2024 | 80.17 | 81.35 | 78.89 | 79.42 | 79.42 | 50,738,579 |
09 Mar 2024 | 81.40 | 83.57 | 75.99 | 80.17 | 80.17 | 102,571,351 |
08 Mar 2024 | 83.73 | 87.15 | 80.82 | 81.40 | 81.40 | 88,424,759 |
07 Mar 2024 | 76.78 | 84.94 | 73.34 | 83.73 | 83.73 | 94,448,151 |
06 Mar 2024 | 81.66 | 86.56 | 68.84 | 76.78 | 76.78 | 158,981,121 |
05 Mar 2024 | 84.18 | 86.13 | 79.08 | 81.65 | 81.65 | 84,682,829 |
04 Mar 2024 | 82.98 | 85.37 | 77.31 | 84.18 | 84.18 | 88,034,861 |
03 Mar 2024 | 77.79 | 83.44 | 77.65 | 82.98 | 82.98 | 57,919,724 |
02 Mar 2024 | 75.28 | 78.21 | 75.28 | 77.79 | 77.79 | 52,789,252 |
01 Mar 2024 | 75.57 | 81.91 | 73.65 | 75.30 | 75.30 | 73,569,927 |
29 Feb 2024 | 75.13 | 80.42 | 71.43 | 75.57 | 75.57 | 76,434,586 |
28 Feb 2024 | 75.66 | 77.82 | 73.35 | 75.09 | 75.09 | 52,021,352 |
27 Feb 2024 | 74.15 | 75.66 | 72.11 | 75.66 | 75.66 | 48,929,386 |
26 Feb 2024 | 72.02 | 74.63 | 70.71 | 74.16 | 74.16 | 37,305,522 |
25 Feb 2024 | 69.13 | 72.35 | 67.53 | 72.02 | 72.02 | 26,790,607 |
24 Feb 2024 | 69.72 | 70.75 | 67.59 | 69.13 | 69.13 | 34,169,412 |
23 Feb 2024 | 69.85 | 72.15 | 68.22 | 69.73 | 69.73 | 29,172,644 |
22 Feb 2024 | 71.23 | 71.60 | 66.31 | 69.84 | 69.84 | 32,000,757 |
21 Feb 2024 | 72.98 | 73.31 | 67.41 | 71.23 | 71.23 | 46,545,577 |
20 Feb 2024 | 69.46 | 78.59 | 69.46 | 72.98 | 72.98 | 73,548,064 |
19 Feb 2024 | 67.94 | 69.94 | 67.18 | 69.46 | 69.46 | 22,936,652 |
18 Feb 2024 | 69.67 | 69.74 | 64.85 | 67.94 | 67.94 | 29,825,533 |
17 Feb 2024 | 69.25 | 71.14 | 67.71 | 69.68 | 69.68 | 31,461,438 |
16 Feb 2024 | 69.71 | 71.89 | 68.58 | 69.26 | 69.26 | 39,932,816 |
15 Feb 2024 | 67.72 | 70.36 | 66.78 | 69.72 | 69.72 | 36,740,770 |
14 Feb 2024 | 67.14 | 67.68 | 65.07 | 67.72 | 67.72 | 32,016,018 |
13 Feb 2024 | 63.71 | 68.21 | 62.26 | 67.16 | 67.16 | 46,585,979 |
12 Feb 2024 | 63.35 | 65.16 | 63.31 | 63.71 | 63.71 | 21,455,163 |
11 Feb 2024 | 64.15 | 65.27 | 63.23 | 63.36 | 63.36 | 26,529,925 |
10 Feb 2024 | 62.54 | 64.70 | 62.00 | 64.15 | 64.15 | 32,160,782 |
09 Feb 2024 | 61.08 | 64.24 | 61.04 | 62.59 | 62.59 | 36,390,784 |
08 Feb 2024 | 58.71 | 61.68 | 58.27 | 61.08 | 61.08 | 24,771,443 |
07 Feb 2024 | 58.92 | 60.19 | 58.23 | 58.70 | 58.70 | 26,930,390 |
06 Feb 2024 | 57.52 | 59.59 | 56.43 | 58.92 | 58.92 | 26,395,211 |
05 Feb 2024 | 58.46 | 58.86 | 57.38 | 57.52 | 57.52 | 16,552,283 |
04 Feb 2024 | 59.94 | 61.83 | 58.36 | 58.46 | 58.46 | 20,306,125 |
03 Feb 2024 | 57.79 | 59.94 | 57.67 | 59.94 | 59.94 | 19,719,221 |
02 Feb 2024 | 57.68 | 58.06 | 56.26 | 57.79 | 57.79 | 23,622,203 |
01 Feb 2024 | 59.24 | 61.46 | 57.45 | 57.69 | 57.69 | 31,783,169 |
31 Jan 2024 | 60.85 | 61.54 | 58.98 | 59.23 | 59.23 | 28,458,220 |
30 Jan 2024 | 58.60 | 61.03 | 58.33 | 60.85 | 60.85 | 30,558,932 |
29 Jan 2024 | 59.43 | 60.24 | 57.75 | 58.60 | 58.60 | 22,158,247 |
28 Jan 2024 | 57.28 | 60.43 | 56.66 | 59.43 | 59.43 | 23,692,422 |
27 Jan 2024 | 54.60 | 57.80 | 54.02 | 57.29 | 57.29 | 26,328,476 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |