Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 53.39 | 53.37 | 51.71 | 53.05 | 53.05 | 35,321,876 |
25 Apr 2024 | 57.23 | 58.27 | 54.41 | 54.68 | 54.68 | 33,258,898 |
24 Apr 2024 | 58.77 | 58.91 | 57.52 | 57.23 | 57.23 | 30,460,971 |
23 Apr 2024 | 56.33 | 59.30 | 56.19 | 58.77 | 58.77 | 35,973,672 |
22 Apr 2024 | 57.43 | 57.55 | 55.55 | 56.33 | 56.33 | 32,882,710 |
21 Apr 2024 | 53.25 | 58.04 | 52.77 | 57.43 | 57.43 | 39,299,616 |
20 Apr 2024 | 54.11 | 54.39 | 49.79 | 53.25 | 53.25 | 51,190,256 |
19 Apr 2024 | 52.26 | 54.38 | 51.18 | 54.11 | 54.11 | 42,316,845 |
18 Apr 2024 | 54.16 | 54.60 | 51.10 | 52.26 | 52.26 | 44,234,904 |
17 Apr 2024 | 53.60 | 54.59 | 51.44 | 54.16 | 54.16 | 50,409,653 |
16 Apr 2024 | 56.96 | 58.57 | 51.86 | 53.60 | 53.60 | 65,589,898 |
15 Apr 2024 | 53.98 | 57.09 | 51.79 | 56.96 | 56.96 | 67,974,262 |
14 Apr 2024 | 63.12 | 64.26 | 49.03 | 53.98 | 53.98 | 98,375,686 |
13 Apr 2024 | 73.57 | 74.34 | 59.08 | 63.12 | 63.12 | 70,193,501 |
12 Apr 2024 | 75.31 | 75.98 | 72.84 | 73.57 | 73.57 | 47,720,729 |
11 Apr 2024 | 74.64 | 75.87 | 71.96 | 75.31 | 75.31 | 54,792,584 |
10 Apr 2024 | 79.17 | 79.52 | 74.52 | 74.64 | 74.64 | 61,609,336 |
09 Apr 2024 | 78.75 | 80.18 | 77.56 | 79.17 | 79.17 | 74,367,569 |
08 Apr 2024 | 80.37 | 82.45 | 77.39 | 78.75 | 78.75 | 90,738,197 |
07 Apr 2024 | 74.53 | 80.57 | 74.30 | 80.37 | 80.37 | 98,457,795 |
06 Apr 2024 | 76.27 | 79.76 | 73.22 | 74.53 | 74.53 | 119,516,807 |
05 Apr 2024 | 72.70 | 78.43 | 72.52 | 76.27 | 76.27 | 118,652,350 |
04 Apr 2024 | 69.25 | 73.10 | 67.23 | 72.70 | 72.70 | 81,543,990 |
03 Apr 2024 | 76.31 | 76.31 | 66.97 | 69.25 | 69.25 | 87,105,580 |
02 Apr 2024 | 81.40 | 82.90 | 73.84 | 76.31 | 76.31 | 99,609,595 |
01 Apr 2024 | 76.75 | 83.07 | 75.62 | 81.40 | 81.40 | 59,034,581 |
31 Mar 2024 | 77.15 | 79.65 | 76.09 | 76.75 | 76.75 | 78,656,288 |
30 Mar 2024 | 73.41 | 79.89 | 72.99 | 77.15 | 77.15 | 134,427,013 |
29 Mar 2024 | 73.23 | 74.40 | 69.51 | 73.41 | 73.41 | 78,960,549 |
28 Mar 2024 | 71.07 | 73.61 | 68.21 | 73.23 | 73.23 | 108,036,847 |
27 Mar 2024 | 70.21 | 72.01 | 69.65 | 71.07 | 71.07 | 60,465,310 |
26 Mar 2024 | 69.40 | 71.74 | 67.87 | 70.21 | 70.21 | 58,008,990 |
25 Mar 2024 | 67.58 | 69.81 | 65.45 | 69.40 | 69.40 | 72,993,930 |
24 Mar 2024 | 63.35 | 70.88 | 62.44 | 67.58 | 67.58 | 87,114,638 |
23 Mar 2024 | 62.95 | 63.95 | 59.39 | 63.35 | 63.35 | 53,216,426 |
22 Mar 2024 | 62.40 | 63.51 | 61.10 | 62.95 | 62.95 | 62,818,126 |
21 Mar 2024 | 55.98 | 62.80 | 53.66 | 62.40 | 62.40 | 68,025,567 |
20 Mar 2024 | 64.37 | 64.78 | 55.41 | 55.98 | 55.98 | 70,251,347 |
19 Mar 2024 | 67.52 | 67.54 | 62.64 | 64.37 | 64.37 | 58,310,549 |
18 Mar 2024 | 65.26 | 67.59 | 61.97 | 67.52 | 67.52 | 75,002,117 |
17 Mar 2024 | 71.27 | 71.80 | 64.55 | 65.26 | 65.26 | 95,309,057 |
16 Mar 2024 | 80.36 | 80.60 | 68.54 | 71.27 | 71.27 | 130,999,470 |
15 Mar 2024 | 89.15 | 91.02 | 77.51 | 80.36 | 80.36 | 139,942,168 |
14 Mar 2024 | 88.52 | 90.34 | 86.57 | 89.15 | 89.15 | 66,006,663 |
13 Mar 2024 | 90.39 | 90.42 | 84.20 | 88.52 | 88.52 | 61,819,427 |
12 Mar 2024 | 84.80 | 90.80 | 81.47 | 90.39 | 90.39 | 87,482,079 |
11 Mar 2024 | 86.21 | 88.03 | 83.30 | 84.80 | 84.80 | 85,666,846 |
10 Mar 2024 | 87.05 | 90.85 | 85.18 | 86.21 | 86.21 | 117,131,471 |
09 Mar 2024 | 83.76 | 87.74 | 83.70 | 87.05 | 87.05 | 137,752,987 |
08 Mar 2024 | 80.87 | 84.95 | 78.00 | 83.77 | 83.77 | 121,112,635 |
07 Mar 2024 | 78.34 | 81.78 | 74.96 | 80.87 | 80.87 | 116,440,975 |
06 Mar 2024 | 90.92 | 99.48 | 72.93 | 78.34 | 78.34 | 226,381,262 |
05 Mar 2024 | 86.10 | 99.05 | 83.06 | 90.98 | 90.98 | 208,039,174 |
04 Mar 2024 | 91.43 | 101.34 | 82.83 | 86.11 | 86.11 | 266,634,325 |
03 Mar 2024 | 67.06 | 94.27 | 66.84 | 91.46 | 91.46 | 324,479,439 |
02 Mar 2024 | 64.11 | 67.06 | 63.99 | 67.06 | 67.06 | 71,396,237 |
01 Mar 2024 | 65.50 | 69.18 | 63.26 | 64.12 | 64.12 | 125,818,273 |
29 Feb 2024 | 64.38 | 67.57 | 62.52 | 65.50 | 65.50 | 130,479,778 |
28 Feb 2024 | 62.42 | 67.75 | 62.10 | 64.39 | 64.39 | 129,680,989 |
27 Feb 2024 | 59.70 | 63.42 | 57.75 | 62.42 | 62.42 | 67,948,294 |
26 Feb 2024 | 59.67 | 59.79 | 58.80 | 59.70 | 59.70 | 38,906,247 |
25 Feb 2024 | 58.11 | 59.71 | 57.69 | 59.67 | 59.67 | 38,887,179 |
24 Feb 2024 | 59.62 | 59.84 | 57.84 | 58.11 | 58.11 | 46,525,681 |
23 Feb 2024 | 59.25 | 60.73 | 59.01 | 59.62 | 59.62 | 52,875,398 |
22 Feb 2024 | 60.65 | 60.66 | 57.63 | 59.26 | 59.26 | 53,133,115 |
21 Feb 2024 | 62.27 | 62.27 | 58.65 | 60.65 | 60.65 | 60,045,664 |
20 Feb 2024 | 61.60 | 62.58 | 61.26 | 62.27 | 62.27 | 49,581,975 |
19 Feb 2024 | 61.16 | 61.91 | 60.39 | 61.59 | 61.59 | 47,752,264 |
18 Feb 2024 | 62.56 | 62.60 | 59.81 | 61.15 | 61.15 | 52,978,837 |
17 Feb 2024 | 63.77 | 63.80 | 61.65 | 62.55 | 62.55 | 62,057,067 |
16 Feb 2024 | 65.37 | 65.97 | 63.15 | 63.76 | 63.76 | 83,327,182 |
15 Feb 2024 | 63.98 | 65.87 | 62.96 | 65.36 | 65.36 | 74,333,606 |
14 Feb 2024 | 65.08 | 66.04 | 62.48 | 63.99 | 63.99 | 68,185,509 |
13 Feb 2024 | 63.75 | 65.17 | 61.75 | 65.09 | 65.09 | 64,997,768 |
12 Feb 2024 | 61.58 | 64.43 | 61.06 | 63.75 | 63.75 | 72,803,590 |
11 Feb 2024 | 62.78 | 62.86 | 60.46 | 61.58 | 61.58 | 48,071,442 |
10 Feb 2024 | 61.00 | 63.88 | 60.59 | 62.77 | 62.77 | 86,987,136 |
09 Feb 2024 | 58.43 | 61.09 | 58.15 | 61.00 | 61.00 | 70,170,200 |
08 Feb 2024 | 56.99 | 58.42 | 56.24 | 58.42 | 58.42 | 47,990,668 |
07 Feb 2024 | 56.34 | 58.46 | 56.34 | 56.99 | 56.99 | 55,334,405 |
06 Feb 2024 | 56.18 | 58.14 | 55.64 | 56.34 | 56.34 | 47,935,379 |
05 Feb 2024 | 58.12 | 58.14 | 56.12 | 56.17 | 56.17 | 41,310,090 |
04 Feb 2024 | 56.14 | 60.94 | 56.14 | 58.11 | 58.11 | 90,790,817 |
03 Feb 2024 | 54.96 | 56.21 | 54.83 | 56.15 | 56.15 | 43,372,222 |
02 Feb 2024 | 54.43 | 55.19 | 53.38 | 54.96 | 54.96 | 48,637,292 |
01 Feb 2024 | 56.09 | 56.12 | 54.01 | 54.43 | 54.43 | 50,931,518 |
31 Jan 2024 | 57.49 | 58.64 | 55.99 | 56.08 | 56.08 | 65,145,964 |
30 Jan 2024 | 56.29 | 57.85 | 55.74 | 57.49 | 57.49 | 52,356,130 |
29 Jan 2024 | 57.09 | 58.06 | 56.03 | 56.29 | 56.29 | 57,309,440 |
28 Jan 2024 | 55.80 | 58.33 | 55.80 | 57.08 | 57.08 | 76,148,163 |
27 Jan 2024 | 53.40 | 55.81 | 52.65 | 55.80 | 55.80 | 67,441,118 |
26 Jan 2024 | 56.05 | 56.07 | 53.18 | 53.40 | 53.40 | 57,303,410 |
25 Jan 2024 | 56.66 | 57.22 | 55.36 | 56.05 | 56.05 | 63,417,654 |
24 Jan 2024 | 54.38 | 56.68 | 51.82 | 56.65 | 56.65 | 91,033,104 |
23 Jan 2024 | 59.38 | 59.52 | 54.26 | 54.39 | 54.39 | 59,501,873 |
22 Jan 2024 | 57.07 | 60.61 | 57.02 | 59.33 | 59.33 | 90,517,785 |
21 Jan 2024 | 58.06 | 58.06 | 55.96 | 57.06 | 57.06 | 47,668,176 |
20 Jan 2024 | 59.66 | 59.77 | 55.21 | 58.06 | 58.06 | 73,616,081 |
19 Jan 2024 | 63.34 | 63.58 | 59.49 | 59.66 | 59.66 | 77,351,710 |
18 Jan 2024 | 65.96 | 66.01 | 63.00 | 63.34 | 63.34 | 60,389,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |