Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 23.14 | 23.94 | 22.71 | 23.11 | 23.11 | 18,773,218 |
05 May 2024 | 24.15 | 24.25 | 22.91 | 22.92 | 22.92 | 16,334,533 |
04 May 2024 | 23.91 | 24.37 | 23.19 | 24.15 | 24.15 | 13,843,114 |
03 May 2024 | 23.10 | 24.19 | 22.40 | 23.91 | 23.91 | 13,360,839 |
02 May 2024 | 23.00 | 23.23 | 21.46 | 23.10 | 23.10 | 17,129,413 |
01 May 2024 | 23.77 | 23.89 | 21.72 | 23.00 | 23.00 | 14,825,493 |
30 Apr 2024 | 23.65 | 24.10 | 22.91 | 23.77 | 23.77 | 11,504,579 |
29 Apr 2024 | 23.82 | 24.44 | 23.54 | 23.65 | 23.65 | 9,914,333 |
28 Apr 2024 | 23.17 | 24.05 | 22.39 | 23.82 | 23.82 | 10,901,416 |
27 Apr 2024 | 23.86 | 23.88 | 23.02 | 23.17 | 23.17 | 14,122,066 |
26 Apr 2024 | 23.76 | 24.26 | 23.00 | 23.86 | 23.86 | 14,837,841 |
25 Apr 2024 | 26.14 | 26.27 | 23.51 | 23.76 | 23.76 | 27,216,235 |
24 Apr 2024 | 27.10 | 27.32 | 26.03 | 26.14 | 26.14 | 12,841,671 |
23 Apr 2024 | 26.34 | 27.34 | 26.23 | 27.10 | 27.10 | 12,241,460 |
22 Apr 2024 | 27.09 | 27.26 | 25.91 | 26.34 | 26.34 | 9,526,510 |
21 Apr 2024 | 25.23 | 27.30 | 24.97 | 27.09 | 27.09 | 11,497,118 |
20 Apr 2024 | 25.08 | 25.94 | 23.14 | 25.23 | 25.23 | 16,080,720 |
19 Apr 2024 | 24.52 | 25.46 | 23.78 | 25.08 | 25.08 | 14,701,787 |
18 Apr 2024 | 24.79 | 25.24 | 23.79 | 24.52 | 24.52 | 13,992,853 |
17 Apr 2024 | 24.30 | 25.16 | 23.36 | 24.79 | 24.79 | 15,914,204 |
16 Apr 2024 | 25.44 | 26.28 | 23.25 | 24.30 | 24.30 | 18,669,055 |
15 Apr 2024 | 23.16 | 25.61 | 22.38 | 25.44 | 25.44 | 26,816,489 |
14 Apr 2024 | 26.94 | 27.27 | 20.05 | 23.16 | 23.16 | 43,763,382 |
13 Apr 2024 | 31.81 | 32.27 | 24.21 | 26.94 | 26.94 | 34,047,296 |
12 Apr 2024 | 32.38 | 32.92 | 31.60 | 31.81 | 31.81 | 15,402,524 |
11 Apr 2024 | 32.65 | 32.77 | 30.65 | 32.38 | 32.38 | 19,756,607 |
10 Apr 2024 | 34.96 | 35.11 | 32.50 | 32.65 | 32.65 | 17,684,256 |
09 Apr 2024 | 33.81 | 35.22 | 33.07 | 34.96 | 34.96 | 17,259,882 |
08 Apr 2024 | 33.35 | 34.13 | 33.16 | 33.81 | 33.81 | 14,533,900 |
07 Apr 2024 | 32.88 | 33.72 | 32.69 | 33.35 | 33.35 | 10,524,252 |
06 Apr 2024 | 33.54 | 33.58 | 31.69 | 32.88 | 32.88 | 16,246,378 |
05 Apr 2024 | 32.92 | 34.40 | 32.16 | 33.54 | 33.54 | 15,121,853 |
04 Apr 2024 | 33.77 | 34.97 | 31.92 | 32.92 | 32.92 | 21,910,355 |
03 Apr 2024 | 36.89 | 36.93 | 33.05 | 33.77 | 33.77 | 25,574,233 |
02 Apr 2024 | 38.31 | 38.51 | 35.67 | 36.89 | 36.89 | 27,940,041 |
01 Apr 2024 | 38.45 | 39.14 | 38.01 | 38.31 | 38.31 | 14,237,454 |
31 Mar 2024 | 39.78 | 40.23 | 38.14 | 38.45 | 38.45 | 19,092,583 |
30 Mar 2024 | 38.74 | 40.55 | 37.77 | 39.78 | 39.78 | 30,899,131 |
29 Mar 2024 | 38.30 | 39.11 | 37.24 | 38.74 | 38.74 | 21,253,079 |
28 Mar 2024 | 39.63 | 40.28 | 37.69 | 38.30 | 38.30 | 24,396,336 |
27 Mar 2024 | 38.72 | 40.56 | 38.66 | 39.63 | 39.63 | 32,420,971 |
26 Mar 2024 | 36.56 | 38.88 | 36.41 | 38.72 | 38.72 | 25,151,572 |
25 Mar 2024 | 34.96 | 36.76 | 34.69 | 36.56 | 36.56 | 16,418,846 |
24 Mar 2024 | 35.05 | 36.29 | 34.72 | 34.96 | 34.96 | 16,666,600 |
23 Mar 2024 | 35.59 | 36.73 | 34.00 | 35.05 | 35.05 | 22,148,870 |
22 Mar 2024 | 35.61 | 36.06 | 34.42 | 35.59 | 35.59 | 23,170,591 |
21 Mar 2024 | 31.97 | 35.83 | 31.25 | 35.61 | 35.61 | 35,551,459 |
20 Mar 2024 | 36.33 | 36.84 | 31.18 | 31.97 | 31.97 | 38,953,168 |
19 Mar 2024 | 39.36 | 39.47 | 35.72 | 36.33 | 36.33 | 24,826,273 |
18 Mar 2024 | 37.86 | 39.77 | 36.06 | 39.36 | 39.36 | 27,564,224 |
17 Mar 2024 | 41.61 | 42.20 | 36.89 | 37.86 | 37.86 | 33,707,674 |
16 Mar 2024 | 45.01 | 45.97 | 38.92 | 41.61 | 41.61 | 53,759,762 |
15 Mar 2024 | 46.84 | 47.45 | 42.44 | 45.01 | 45.01 | 44,378,893 |
14 Mar 2024 | 44.87 | 47.65 | 44.48 | 46.84 | 46.84 | 66,387,037 |
13 Mar 2024 | 43.08 | 44.87 | 40.39 | 44.87 | 44.87 | 55,620,067 |
12 Mar 2024 | 40.66 | 43.67 | 38.88 | 43.08 | 43.08 | 49,699,238 |
11 Mar 2024 | 41.04 | 41.60 | 39.01 | 40.66 | 40.66 | 33,558,577 |
10 Mar 2024 | 41.42 | 42.03 | 40.76 | 41.04 | 41.04 | 26,217,130 |
09 Mar 2024 | 42.07 | 43.17 | 39.17 | 41.42 | 41.42 | 52,999,639 |
08 Mar 2024 | 43.17 | 44.96 | 41.88 | 42.06 | 42.06 | 45,695,148 |
07 Mar 2024 | 39.31 | 43.79 | 37.60 | 43.17 | 43.17 | 48,697,047 |
06 Mar 2024 | 41.87 | 44.31 | 35.24 | 39.31 | 39.31 | 81,384,317 |
05 Mar 2024 | 43.40 | 44.29 | 40.57 | 41.87 | 41.87 | 43,422,110 |
04 Mar 2024 | 42.85 | 44.08 | 39.92 | 43.40 | 43.40 | 45,388,505 |
03 Mar 2024 | 40.16 | 43.08 | 40.09 | 42.85 | 42.85 | 29,904,291 |
02 Mar 2024 | 38.75 | 40.38 | 38.75 | 40.16 | 40.16 | 27,255,399 |
01 Mar 2024 | 38.76 | 42.11 | 37.91 | 38.76 | 38.76 | 37,872,353 |
29 Feb 2024 | 38.77 | 41.25 | 36.65 | 38.77 | 38.77 | 39,206,756 |
28 Feb 2024 | 39.01 | 40.09 | 37.85 | 38.75 | 38.75 | 26,845,037 |
27 Feb 2024 | 38.41 | 39.01 | 37.23 | 39.01 | 39.01 | 25,226,341 |
26 Feb 2024 | 37.23 | 38.66 | 36.55 | 38.41 | 38.41 | 19,324,905 |
25 Feb 2024 | 35.74 | 37.41 | 34.91 | 37.23 | 37.23 | 13,850,658 |
24 Feb 2024 | 36.12 | 36.67 | 35.02 | 35.74 | 35.74 | 17,664,088 |
23 Feb 2024 | 36.22 | 37.48 | 35.36 | 36.12 | 36.12 | 15,111,624 |
22 Feb 2024 | 36.97 | 37.17 | 34.36 | 36.22 | 36.22 | 16,595,312 |
21 Feb 2024 | 37.86 | 38.02 | 34.96 | 36.97 | 36.97 | 24,160,417 |
20 Feb 2024 | 36.00 | 40.80 | 36.00 | 37.86 | 37.86 | 38,157,167 |
19 Feb 2024 | 35.21 | 36.23 | 34.81 | 36.01 | 36.01 | 11,889,567 |
18 Feb 2024 | 36.11 | 36.14 | 33.61 | 35.21 | 35.21 | 15,455,604 |
17 Feb 2024 | 35.86 | 36.86 | 35.12 | 36.11 | 36.11 | 16,303,331 |
16 Feb 2024 | 36.05 | 37.26 | 35.51 | 35.87 | 35.87 | 20,682,547 |
15 Feb 2024 | 34.71 | 36.10 | 34.21 | 36.05 | 36.05 | 18,999,806 |
14 Feb 2024 | 34.71 | 34.99 | 33.37 | 34.71 | 34.71 | 16,410,207 |
13 Feb 2024 | 32.90 | 35.30 | 32.19 | 34.72 | 34.72 | 24,085,778 |
12 Feb 2024 | 32.73 | 33.67 | 32.71 | 32.89 | 32.89 | 11,077,873 |
11 Feb 2024 | 33.14 | 33.72 | 32.67 | 32.74 | 32.74 | 13,707,140 |
10 Feb 2024 | 32.20 | 33.43 | 31.90 | 33.14 | 33.14 | 16,616,418 |
09 Feb 2024 | 31.54 | 33.06 | 31.46 | 32.23 | 32.23 | 18,738,591 |
08 Feb 2024 | 30.41 | 31.85 | 30.18 | 31.54 | 31.54 | 12,792,003 |
07 Feb 2024 | 30.46 | 31.15 | 30.12 | 30.41 | 30.41 | 13,948,474 |
06 Feb 2024 | 29.64 | 30.82 | 29.07 | 30.47 | 30.47 | 13,647,873 |
05 Feb 2024 | 30.18 | 30.39 | 29.56 | 29.64 | 29.64 | 8,530,774 |
04 Feb 2024 | 30.94 | 31.92 | 30.13 | 30.18 | 30.18 | 10,483,536 |
03 Feb 2024 | 29.81 | 30.94 | 29.76 | 30.94 | 30.94 | 10,180,533 |
02 Feb 2024 | 29.86 | 30.10 | 29.16 | 29.81 | 29.81 | 12,184,242 |
01 Feb 2024 | 30.78 | 31.84 | 29.76 | 29.86 | 29.86 | 16,450,970 |
31 Jan 2024 | 31.67 | 32.02 | 30.64 | 30.77 | 30.77 | 14,785,391 |
30 Jan 2024 | 30.36 | 31.74 | 30.23 | 31.67 | 31.67 | 15,901,453 |
29 Jan 2024 | 30.75 | 31.17 | 29.92 | 30.36 | 30.36 | 11,478,918 |
28 Jan 2024 | 29.63 | 31.26 | 29.31 | 30.75 | 30.75 | 12,257,269 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |