Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 32.69 | 32.96 | 32.02 | 32.61 | 32.61 | 81,315,128 |
17 Apr 2024 | 32.97 | 33.93 | 31.93 | 33.40 | 33.40 | 78,663,886 |
16 Apr 2024 | 33.91 | 35.38 | 31.86 | 32.97 | 32.97 | 84,322,000 |
15 Apr 2024 | 31.59 | 34.17 | 30.65 | 33.91 | 33.91 | 106,628,870 |
14 Apr 2024 | 35.87 | 36.77 | 27.91 | 31.60 | 31.60 | 112,476,843 |
13 Apr 2024 | 40.58 | 41.35 | 33.41 | 35.87 | 35.87 | 109,004,827 |
12 Apr 2024 | 41.56 | 41.80 | 40.34 | 40.58 | 40.58 | 85,716,681 |
11 Apr 2024 | 41.69 | 41.87 | 39.74 | 41.56 | 41.56 | 87,512,436 |
10 Apr 2024 | 43.17 | 43.58 | 41.49 | 41.69 | 41.69 | 89,028,618 |
09 Apr 2024 | 42.39 | 43.40 | 41.62 | 43.17 | 43.17 | 87,513,561 |
08 Apr 2024 | 41.81 | 42.68 | 41.71 | 42.39 | 42.39 | 88,420,155 |
07 Apr 2024 | 41.48 | 42.30 | 41.36 | 41.81 | 41.81 | 72,482,939 |
06 Apr 2024 | 42.00 | 42.06 | 40.45 | 41.48 | 41.48 | 88,905,440 |
05 Apr 2024 | 41.41 | 42.64 | 40.83 | 42.00 | 42.00 | 98,129,520 |
04 Apr 2024 | 42.47 | 43.62 | 40.77 | 41.41 | 41.41 | 96,915,335 |
03 Apr 2024 | 44.68 | 44.68 | 41.58 | 42.47 | 42.47 | 109,520,820 |
02 Apr 2024 | 46.61 | 46.66 | 43.20 | 44.68 | 44.68 | 112,310,273 |
01 Apr 2024 | 46.15 | 47.12 | 46.08 | 46.61 | 46.61 | 90,539,815 |
31 Mar 2024 | 47.07 | 47.34 | 45.79 | 46.15 | 46.15 | 83,326,103 |
30 Mar 2024 | 47.24 | 48.23 | 46.07 | 47.07 | 47.07 | 97,074,864 |
29 Mar 2024 | 47.50 | 48.63 | 46.48 | 47.24 | 47.24 | 96,221,111 |
28 Mar 2024 | 48.37 | 49.01 | 45.80 | 47.50 | 47.50 | 107,671,389 |
27 Mar 2024 | 46.37 | 48.72 | 46.36 | 48.37 | 48.37 | 118,343,469 |
26 Mar 2024 | 45.70 | 46.95 | 45.30 | 46.37 | 46.37 | 114,141,000 |
25 Mar 2024 | 44.03 | 45.83 | 43.97 | 45.70 | 45.70 | 94,514,256 |
24 Mar 2024 | 44.08 | 45.27 | 43.47 | 44.03 | 44.03 | 97,671,962 |
23 Mar 2024 | 44.69 | 45.08 | 42.73 | 44.08 | 44.08 | 102,530,624 |
22 Mar 2024 | 42.97 | 45.43 | 42.88 | 44.69 | 44.69 | 115,788,749 |
21 Mar 2024 | 38.32 | 43.28 | 37.37 | 42.97 | 42.97 | 134,181,035 |
20 Mar 2024 | 42.06 | 42.32 | 37.52 | 38.32 | 38.32 | 134,811,186 |
19 Mar 2024 | 44.58 | 44.87 | 41.13 | 42.06 | 42.06 | 126,000,284 |
18 Mar 2024 | 44.34 | 45.46 | 41.65 | 44.58 | 44.58 | 127,979,005 |
17 Mar 2024 | 47.91 | 48.90 | 43.13 | 44.34 | 44.34 | 129,701,119 |
16 Mar 2024 | 51.88 | 53.28 | 45.18 | 47.91 | 47.91 | 154,890,001 |
15 Mar 2024 | 52.68 | 53.51 | 48.79 | 51.88 | 51.88 | 147,843,763 |
14 Mar 2024 | 51.73 | 53.85 | 50.07 | 52.68 | 52.68 | 149,063,271 |
13 Mar 2024 | 52.66 | 53.04 | 48.06 | 51.73 | 51.73 | 135,060,926 |
12 Mar 2024 | 50.90 | 53.08 | 48.96 | 52.66 | 52.66 | 168,779,511 |
11 Mar 2024 | 51.60 | 52.43 | 48.71 | 50.90 | 50.90 | 179,670,096 |
10 Mar 2024 | 52.22 | 53.56 | 50.95 | 51.60 | 51.60 | 167,654,285 |
09 Mar 2024 | 51.54 | 52.64 | 49.73 | 52.22 | 52.22 | 183,367,168 |
08 Mar 2024 | 50.27 | 52.13 | 49.71 | 51.54 | 51.54 | 184,423,487 |
07 Mar 2024 | 46.60 | 50.27 | 44.82 | 50.27 | 50.27 | 203,193,150 |
06 Mar 2024 | 50.23 | 53.76 | 42.57 | 46.60 | 46.60 | 218,303,013 |
05 Mar 2024 | 48.45 | 50.98 | 47.53 | 50.23 | 50.23 | 169,680,237 |
04 Mar 2024 | 50.83 | 50.83 | 46.73 | 48.45 | 48.45 | 160,315,450 |
03 Mar 2024 | 45.30 | 50.90 | 44.99 | 50.86 | 50.86 | 159,787,965 |
02 Mar 2024 | 42.89 | 45.39 | 42.89 | 45.30 | 45.30 | 131,193,755 |
01 Mar 2024 | 43.77 | 46.53 | 41.72 | 42.88 | 42.88 | 177,294,698 |
29 Feb 2024 | 43.93 | 45.56 | 40.35 | 43.78 | 43.78 | 177,803,506 |
28 Feb 2024 | 42.98 | 45.71 | 42.95 | 43.92 | 43.92 | 135,687,354 |
27 Feb 2024 | 42.23 | 44.14 | 42.16 | 42.98 | 42.98 | 110,441,170 |
26 Feb 2024 | 42.65 | 42.95 | 41.78 | 42.23 | 42.23 | 104,589,059 |
25 Feb 2024 | 40.96 | 42.83 | 40.96 | 42.65 | 42.65 | 112,577,288 |
24 Feb 2024 | 40.75 | 42.31 | 39.95 | 40.96 | 40.96 | 134,072,704 |
23 Feb 2024 | 37.39 | 44.63 | 36.28 | 40.75 | 40.75 | 186,443,554 |
22 Feb 2024 | 37.87 | 38.27 | 35.97 | 37.39 | 37.39 | 117,901,143 |
21 Feb 2024 | 41.12 | 41.76 | 36.05 | 37.88 | 37.88 | 135,673,049 |
20 Feb 2024 | 39.18 | 41.59 | 38.51 | 41.11 | 41.11 | 121,214,858 |
19 Feb 2024 | 38.15 | 41.21 | 37.77 | 39.17 | 39.17 | 139,287,214 |
18 Feb 2024 | 34.74 | 38.18 | 34.45 | 38.18 | 38.18 | 125,529,083 |
17 Feb 2024 | 34.22 | 35.12 | 33.94 | 34.73 | 34.73 | 88,089,686 |
16 Feb 2024 | 32.77 | 34.25 | 32.75 | 34.22 | 34.22 | 95,001,894 |
15 Feb 2024 | 32.30 | 32.99 | 32.00 | 32.77 | 32.77 | 81,148,935 |
14 Feb 2024 | 32.33 | 32.52 | 31.38 | 32.31 | 32.31 | 85,938,369 |
13 Feb 2024 | 31.15 | 32.41 | 30.77 | 32.34 | 32.34 | 73,599,565 |
12 Feb 2024 | 32.02 | 32.62 | 31.04 | 31.15 | 31.15 | 68,394,399 |
11 Feb 2024 | 32.37 | 32.50 | 31.33 | 32.02 | 32.02 | 72,958,383 |
10 Feb 2024 | 32.11 | 32.47 | 31.78 | 32.36 | 32.36 | 85,130,658 |
09 Feb 2024 | 31.99 | 32.21 | 31.57 | 32.11 | 32.11 | 72,934,272 |
08 Feb 2024 | 29.50 | 32.10 | 29.31 | 32.00 | 32.00 | 80,839,296 |
07 Feb 2024 | 32.94 | 33.16 | 29.49 | 29.52 | 29.52 | 90,770,032 |
06 Feb 2024 | 32.90 | 33.28 | 32.56 | 32.94 | 32.94 | 70,137,623 |
05 Feb 2024 | 33.84 | 33.88 | 32.77 | 32.89 | 32.89 | 61,184,017 |
04 Feb 2024 | 33.80 | 34.06 | 33.60 | 33.84 | 33.84 | 64,790,176 |
03 Feb 2024 | 33.01 | 33.42 | 32.90 | 33.79 | 33.79 | 71,560,084 |
02 Feb 2024 | 33.07 | 33.22 | 32.33 | 33.01 | 33.01 | 66,801,685 |
01 Feb 2024 | 34.22 | 34.62 | 32.56 | 33.07 | 33.07 | 82,020,161 |
31 Jan 2024 | 34.76 | 35.22 | 34.11 | 34.22 | 34.22 | 82,630,490 |
30 Jan 2024 | 33.70 | 34.77 | 33.61 | 34.76 | 34.76 | 84,002,463 |
29 Jan 2024 | 34.59 | 34.91 | 33.24 | 33.70 | 33.70 | 79,165,968 |
28 Jan 2024 | 34.53 | 34.77 | 33.92 | 34.58 | 34.58 | 80,305,558 |
27 Jan 2024 | 34.00 | 34.62 | 33.54 | 34.54 | 34.54 | 87,459,984 |
26 Jan 2024 | 33.36 | 34.20 | 33.06 | 34.00 | 34.00 | 84,134,751 |
25 Jan 2024 | 32.53 | 33.93 | 32.44 | 33.36 | 33.36 | 87,175,866 |
24 Jan 2024 | 33.79 | 34.14 | 31.27 | 32.53 | 32.53 | 88,046,982 |
23 Jan 2024 | 35.40 | 35.47 | 33.70 | 33.79 | 33.79 | 89,513,159 |
22 Jan 2024 | 35.72 | 36.67 | 35.31 | 35.39 | 35.39 | 86,946,038 |
21 Jan 2024 | 35.68 | 36.30 | 35.22 | 35.71 | 35.71 | 83,490,862 |
20 Jan 2024 | 34.14 | 35.79 | 33.07 | 35.68 | 35.68 | 93,124,525 |
19 Jan 2024 | 34.96 | 35.42 | 33.42 | 34.14 | 34.14 | 89,410,875 |
18 Jan 2024 | 35.14 | 35.54 | 34.59 | 34.96 | 34.96 | 86,630,741 |
17 Jan 2024 | 35.54 | 35.93 | 34.67 | 35.14 | 35.14 | 86,448,107 |
16 Jan 2024 | 33.96 | 36.74 | 33.96 | 35.54 | 35.54 | 62,924,743 |
15 Jan 2024 | 34.96 | 36.01 | 33.94 | 33.97 | 33.97 | 85,710,946 |
14 Jan 2024 | 35.55 | 35.71 | 34.37 | 34.96 | 34.96 | 90,698,479 |
13 Jan 2024 | 36.52 | 37.97 | 34.30 | 35.57 | 35.57 | 117,602,697 |
12 Jan 2024 | 33.19 | 36.74 | 32.88 | 36.51 | 36.51 | 136,256,525 |
11 Jan 2024 | 29.37 | 33.69 | 29.26 | 33.18 | 33.18 | 125,304,218 |
10 Jan 2024 | 31.86 | 31.91 | 28.32 | 29.36 | 29.36 | 113,391,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |