Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 May 2024 | 46.08 | 46.10 | 45.40 | 45.61 | 45.61 | 23,212,620 |
04 May 2024 | 45.51 | 47.75 | 44.86 | 47.38 | 47.38 | 24,151,457 |
03 May 2024 | 44.39 | 45.83 | 42.94 | 45.51 | 45.51 | 20,801,769 |
02 May 2024 | 42.69 | 44.43 | 40.77 | 44.39 | 44.39 | 30,662,888 |
01 May 2024 | 44.48 | 45.09 | 40.92 | 42.69 | 42.69 | 26,761,352 |
30 Apr 2024 | 44.58 | 45.33 | 43.28 | 44.48 | 44.48 | 22,748,311 |
29 Apr 2024 | 45.74 | 46.59 | 44.45 | 44.58 | 44.58 | 17,845,478 |
28 Apr 2024 | 44.74 | 46.02 | 43.54 | 45.74 | 45.74 | 24,458,984 |
27 Apr 2024 | 44.89 | 45.56 | 43.84 | 44.74 | 44.74 | 21,035,080 |
26 Apr 2024 | 45.58 | 46.05 | 43.78 | 44.89 | 44.89 | 22,553,353 |
25 Apr 2024 | 47.68 | 48.92 | 45.01 | 45.58 | 45.58 | 25,476,097 |
24 Apr 2024 | 48.37 | 48.66 | 47.54 | 47.68 | 47.68 | 20,656,868 |
23 Apr 2024 | 47.43 | 48.97 | 47.26 | 48.37 | 48.37 | 21,329,151 |
22 Apr 2024 | 47.69 | 48.52 | 46.85 | 47.43 | 47.43 | 17,181,910 |
21 Apr 2024 | 44.43 | 47.82 | 43.90 | 47.69 | 47.69 | 18,459,286 |
20 Apr 2024 | 43.38 | 44.93 | 40.29 | 44.43 | 44.43 | 28,456,673 |
19 Apr 2024 | 41.66 | 43.64 | 40.77 | 43.38 | 43.38 | 20,771,452 |
18 Apr 2024 | 43.25 | 43.27 | 40.42 | 41.66 | 41.66 | 26,563,383 |
17 Apr 2024 | 42.49 | 43.57 | 40.91 | 43.25 | 43.25 | 35,712,963 |
16 Apr 2024 | 44.14 | 45.20 | 41.13 | 42.49 | 42.49 | 46,621,995 |
15 Apr 2024 | 41.23 | 44.74 | 39.57 | 44.14 | 44.14 | 79,204,458 |
14 Apr 2024 | 47.78 | 47.78 | 36.21 | 41.23 | 41.23 | 83,115,049 |
13 Apr 2024 | 55.83 | 57.43 | 45.08 | 47.78 | 47.78 | 57,841,620 |
12 Apr 2024 | 56.86 | 57.44 | 55.54 | 55.83 | 55.83 | 19,778,420 |
11 Apr 2024 | 57.67 | 57.85 | 54.07 | 56.86 | 56.86 | 32,291,207 |
10 Apr 2024 | 60.03 | 60.26 | 57.36 | 57.67 | 57.67 | 29,327,400 |
09 Apr 2024 | 58.11 | 60.33 | 57.18 | 60.03 | 60.03 | 23,704,858 |
08 Apr 2024 | 57.50 | 58.64 | 57.35 | 58.11 | 58.11 | 18,279,452 |
07 Apr 2024 | 56.52 | 57.89 | 56.29 | 57.50 | 57.50 | 16,208,010 |
06 Apr 2024 | 57.21 | 57.39 | 54.64 | 56.52 | 56.52 | 26,707,467 |
05 Apr 2024 | 55.13 | 58.51 | 53.96 | 57.21 | 57.21 | 31,130,743 |
04 Apr 2024 | 56.15 | 57.25 | 54.57 | 55.13 | 55.13 | 28,309,452 |
03 Apr 2024 | 60.32 | 60.34 | 54.72 | 56.15 | 56.15 | 46,822,384 |
02 Apr 2024 | 62.81 | 63.68 | 58.91 | 60.32 | 60.32 | 47,954,226 |
01 Apr 2024 | 60.83 | 62.93 | 60.67 | 62.81 | 62.81 | 24,831,807 |
31 Mar 2024 | 63.23 | 63.23 | 60.44 | 60.83 | 60.83 | 23,418,548 |
30 Mar 2024 | 62.69 | 64.27 | 61.63 | 63.23 | 63.23 | 45,893,614 |
29 Mar 2024 | 61.52 | 63.00 | 60.48 | 62.69 | 62.69 | 31,856,440 |
28 Mar 2024 | 62.69 | 63.53 | 59.65 | 61.52 | 61.52 | 45,150,246 |
27 Mar 2024 | 61.04 | 63.46 | 60.96 | 62.69 | 62.69 | 49,646,084 |
26 Mar 2024 | 57.94 | 61.64 | 57.76 | 61.04 | 61.04 | 51,351,376 |
25 Mar 2024 | 56.11 | 58.29 | 56.00 | 57.94 | 57.94 | 36,053,013 |
24 Mar 2024 | 55.70 | 57.10 | 55.53 | 56.11 | 56.11 | 36,115,705 |
23 Mar 2024 | 58.77 | 59.50 | 53.93 | 55.70 | 55.70 | 51,955,745 |
22 Mar 2024 | 57.95 | 59.47 | 56.81 | 58.77 | 58.77 | 49,458,569 |
21 Mar 2024 | 52.21 | 58.52 | 50.14 | 57.95 | 57.95 | 80,083,053 |
20 Mar 2024 | 58.96 | 59.12 | 51.25 | 52.21 | 52.21 | 108,146,698 |
19 Mar 2024 | 62.36 | 63.24 | 58.04 | 58.96 | 58.96 | 55,466,948 |
18 Mar 2024 | 59.87 | 63.23 | 57.48 | 62.36 | 62.36 | 51,856,893 |
17 Mar 2024 | 64.54 | 65.62 | 58.50 | 59.87 | 59.87 | 59,947,960 |
16 Mar 2024 | 69.88 | 70.69 | 60.54 | 64.54 | 64.54 | 92,625,085 |
15 Mar 2024 | 70.97 | 71.17 | 65.60 | 69.88 | 69.88 | 81,620,386 |
14 Mar 2024 | 68.43 | 75.33 | 68.06 | 70.97 | 70.97 | 103,238,748 |
13 Mar 2024 | 71.99 | 73.03 | 65.67 | 68.43 | 68.43 | 97,381,820 |
12 Mar 2024 | 68.36 | 72.23 | 65.89 | 71.99 | 71.99 | 88,302,208 |
11 Mar 2024 | 70.91 | 71.79 | 66.53 | 68.36 | 68.36 | 61,217,407 |
10 Mar 2024 | 67.12 | 72.59 | 67.06 | 70.91 | 70.91 | 67,551,039 |
09 Mar 2024 | 69.99 | 70.85 | 65.58 | 67.12 | 67.12 | 61,626,615 |
08 Mar 2024 | 70.13 | 70.92 | 67.51 | 69.99 | 69.99 | 57,575,308 |
07 Mar 2024 | 64.81 | 70.42 | 61.99 | 70.13 | 70.13 | 86,235,722 |
06 Mar 2024 | 70.38 | 74.62 | 57.27 | 64.81 | 64.81 | 119,977,498 |
05 Mar 2024 | 70.61 | 75.44 | 68.32 | 70.39 | 70.39 | 77,215,947 |
04 Mar 2024 | 72.93 | 73.12 | 68.33 | 70.61 | 70.61 | 59,515,160 |
03 Mar 2024 | 75.43 | 76.00 | 70.76 | 72.94 | 72.94 | 67,501,347 |
02 Mar 2024 | 71.68 | 75.50 | 71.52 | 75.46 | 75.46 | 69,138,700 |
01 Mar 2024 | 74.06 | 81.07 | 70.14 | 71.68 | 71.68 | 126,838,780 |
29 Feb 2024 | 66.20 | 75.23 | 62.03 | 74.08 | 74.08 | 166,971,808 |
28 Feb 2024 | 59.13 | 66.52 | 58.94 | 66.19 | 66.19 | 113,153,927 |
27 Feb 2024 | 54.63 | 60.98 | 54.63 | 59.13 | 59.13 | 100,784,342 |
26 Feb 2024 | 53.31 | 56.30 | 52.65 | 54.63 | 54.63 | 43,364,775 |
25 Feb 2024 | 51.99 | 57.77 | 51.32 | 53.31 | 53.31 | 93,948,189 |
24 Feb 2024 | 46.75 | 58.29 | 45.75 | 51.99 | 51.99 | 120,933,519 |
23 Feb 2024 | 45.42 | 47.87 | 44.65 | 46.74 | 46.74 | 26,241,712 |
22 Feb 2024 | 47.29 | 47.65 | 43.80 | 45.42 | 45.42 | 25,879,957 |
21 Feb 2024 | 48.83 | 49.07 | 45.48 | 47.29 | 47.29 | 30,221,894 |
20 Feb 2024 | 47.92 | 49.57 | 47.57 | 48.83 | 48.83 | 33,274,500 |
19 Feb 2024 | 46.34 | 48.20 | 45.87 | 47.92 | 47.92 | 22,923,023 |
18 Feb 2024 | 46.64 | 46.81 | 44.52 | 46.34 | 46.34 | 19,857,689 |
17 Feb 2024 | 46.27 | 47.68 | 45.46 | 46.64 | 46.64 | 31,814,154 |
16 Feb 2024 | 46.03 | 46.54 | 45.63 | 46.27 | 46.27 | 28,804,151 |
15 Feb 2024 | 45.33 | 46.81 | 44.92 | 46.03 | 46.03 | 25,588,227 |
14 Feb 2024 | 45.10 | 45.90 | 44.72 | 45.33 | 45.33 | 31,972,452 |
13 Feb 2024 | 43.48 | 45.11 | 42.78 | 45.11 | 45.11 | 23,988,886 |
12 Feb 2024 | 43.44 | 44.54 | 43.37 | 43.48 | 43.48 | 21,272,579 |
11 Feb 2024 | 43.59 | 44.52 | 42.79 | 43.44 | 43.44 | 28,631,217 |
10 Feb 2024 | 42.78 | 43.72 | 42.53 | 43.59 | 43.59 | 28,817,048 |
09 Feb 2024 | 42.14 | 42.87 | 42.23 | 42.78 | 42.78 | 21,976,727 |
08 Feb 2024 | 41.67 | 42.43 | 41.19 | 42.14 | 42.14 | 21,974,128 |
07 Feb 2024 | 41.64 | 42.27 | 41.47 | 41.67 | 41.67 | 24,621,679 |
06 Feb 2024 | 42.37 | 42.63 | 41.31 | 41.64 | 41.64 | 24,484,167 |
05 Feb 2024 | 43.44 | 43.46 | 42.04 | 42.39 | 42.39 | 30,885,949 |
04 Feb 2024 | 43.16 | 44.40 | 43.16 | 43.44 | 43.44 | 22,997,184 |
03 Feb 2024 | 42.02 | 43.26 | 41.83 | 43.16 | 43.16 | 22,378,670 |
02 Feb 2024 | 42.92 | 43.09 | 41.61 | 42.02 | 42.02 | 29,788,730 |
01 Feb 2024 | 43.48 | 44.07 | 41.97 | 42.92 | 42.92 | 31,100,229 |
31 Jan 2024 | 43.85 | 44.59 | 43.21 | 43.47 | 43.47 | 30,626,381 |
30 Jan 2024 | 42.87 | 44.01 | 42.04 | 43.85 | 43.85 | 25,127,326 |
29 Jan 2024 | 43.75 | 44.12 | 42.52 | 42.87 | 42.87 | 29,216,678 |
28 Jan 2024 | 43.13 | 44.12 | 42.90 | 43.75 | 43.75 | 24,385,269 |
27 Jan 2024 | 42.25 | 43.13 | 41.87 | 43.13 | 43.13 | 23,973,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |