Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 33.82 | 34.54 | 32.90 | 32.90 | 32.90 | 36,485,332 |
20 May 2024 | 28.83 | 34.11 | 28.64 | 33.83 | 33.83 | 29,251,914 |
19 May 2024 | 29.46 | 30.62 | 28.63 | 28.83 | 28.83 | 17,835,585 |
18 May 2024 | 29.90 | 30.34 | 29.42 | 29.46 | 29.46 | 12,219,156 |
17 May 2024 | 30.29 | 30.91 | 29.87 | 29.90 | 29.90 | 19,509,653 |
16 May 2024 | 32.01 | 32.02 | 29.78 | 30.29 | 30.29 | 19,138,382 |
15 May 2024 | 27.33 | 32.37 | 27.12 | 32.01 | 32.01 | 41,835,423 |
14 May 2024 | 28.20 | 29.45 | 26.65 | 27.33 | 27.33 | 33,891,662 |
13 May 2024 | 29.85 | 30.23 | 27.29 | 28.20 | 28.20 | 30,529,287 |
12 May 2024 | 28.89 | 32.18 | 28.40 | 29.85 | 29.85 | 56,843,960 |
11 May 2024 | 28.12 | 29.33 | 27.28 | 28.89 | 28.89 | 32,527,685 |
10 May 2024 | 27.38 | 34.00 | 27.12 | 28.12 | 28.12 | 144,015,142 |
09 May 2024 | 25.17 | 27.48 | 24.95 | 27.38 | 27.38 | 18,517,542 |
08 May 2024 | 24.73 | 25.56 | 24.25 | 25.17 | 25.17 | 16,376,498 |
07 May 2024 | 25.14 | 25.69 | 24.73 | 24.73 | 24.73 | 11,979,959 |
06 May 2024 | 25.92 | 26.85 | 25.12 | 25.14 | 25.14 | 16,860,454 |
05 May 2024 | 25.83 | 26.06 | 25.21 | 25.92 | 25.92 | 11,057,819 |
04 May 2024 | 26.06 | 26.24 | 25.62 | 25.83 | 25.83 | 12,875,782 |
03 May 2024 | 24.78 | 26.26 | 24.52 | 26.06 | 26.06 | 16,309,319 |
02 May 2024 | 25.02 | 25.09 | 23.90 | 24.78 | 24.78 | 18,581,272 |
01 May 2024 | 25.23 | 25.45 | 23.43 | 25.02 | 25.02 | 19,344,237 |
30 Apr 2024 | 26.43 | 26.66 | 24.16 | 25.23 | 25.23 | 17,595,868 |
29 Apr 2024 | 26.82 | 27.06 | 25.70 | 26.43 | 26.43 | 13,806,289 |
28 Apr 2024 | 27.61 | 28.02 | 26.73 | 26.82 | 26.82 | 13,765,565 |
27 Apr 2024 | 26.81 | 27.92 | 25.90 | 27.61 | 27.61 | 12,636,534 |
26 Apr 2024 | 27.24 | 27.46 | 26.35 | 26.81 | 26.81 | 13,295,824 |
25 Apr 2024 | 26.76 | 27.75 | 26.43 | 27.24 | 27.24 | 15,040,142 |
24 Apr 2024 | 28.91 | 29.49 | 26.47 | 26.76 | 26.76 | 19,354,398 |
23 Apr 2024 | 30.12 | 30.36 | 28.69 | 28.91 | 28.91 | 15,908,424 |
22 Apr 2024 | 29.72 | 30.95 | 29.48 | 30.12 | 30.12 | 16,725,699 |
21 Apr 2024 | 30.16 | 30.58 | 29.06 | 29.72 | 29.72 | 15,311,743 |
20 Apr 2024 | 28.60 | 30.51 | 28.02 | 30.16 | 30.16 | 17,539,243 |
19 Apr 2024 | 29.24 | 29.88 | 27.00 | 28.60 | 28.60 | 24,414,095 |
18 Apr 2024 | 28.05 | 29.42 | 27.58 | 29.24 | 29.24 | 19,647,589 |
17 Apr 2024 | 28.38 | 29.13 | 26.91 | 28.05 | 28.05 | 19,179,431 |
16 Apr 2024 | 27.88 | 30.02 | 26.74 | 28.38 | 28.38 | 38,498,277 |
15 Apr 2024 | 26.95 | 29.13 | 26.26 | 27.88 | 27.88 | 32,439,833 |
14 Apr 2024 | 24.17 | 27.21 | 23.03 | 26.95 | 26.95 | 46,019,060 |
13 Apr 2024 | 28.62 | 29.55 | 22.26 | 24.17 | 24.17 | 72,644,640 |
12 Apr 2024 | 36.02 | 36.65 | 25.30 | 28.62 | 28.62 | 77,570,409 |
11 Apr 2024 | 37.91 | 37.91 | 35.79 | 36.02 | 36.02 | 25,196,856 |
10 Apr 2024 | 38.39 | 38.66 | 36.66 | 37.91 | 37.91 | 25,970,373 |
09 Apr 2024 | 41.42 | 41.77 | 38.30 | 38.39 | 38.39 | 29,510,138 |
08 Apr 2024 | 41.32 | 41.83 | 36.96 | 41.42 | 41.42 | 63,196,292 |
07 Apr 2024 | 40.48 | 41.37 | 40.40 | 41.32 | 41.32 | 11,591,785 |
06 Apr 2024 | 39.92 | 40.89 | 39.75 | 40.48 | 40.48 | 10,821,930 |
05 Apr 2024 | 40.67 | 40.78 | 38.81 | 39.92 | 39.92 | 19,215,125 |
04 Apr 2024 | 40.23 | 41.66 | 39.49 | 40.67 | 40.67 | 16,844,616 |
03 Apr 2024 | 39.72 | 40.93 | 38.52 | 40.23 | 40.23 | 24,106,666 |
02 Apr 2024 | 43.66 | 43.72 | 38.83 | 39.72 | 39.72 | 36,228,934 |
01 Apr 2024 | 45.77 | 45.85 | 42.15 | 43.66 | 43.66 | 28,910,915 |
31 Mar 2024 | 44.82 | 46.39 | 44.75 | 45.77 | 45.77 | 14,924,061 |
30 Mar 2024 | 44.86 | 45.53 | 44.65 | 44.82 | 44.82 | 17,777,987 |
29 Mar 2024 | 45.26 | 45.63 | 44.36 | 44.86 | 44.86 | 22,055,828 |
28 Mar 2024 | 45.27 | 45.80 | 44.56 | 45.26 | 45.26 | 20,088,566 |
27 Mar 2024 | 46.99 | 47.51 | 44.61 | 45.27 | 45.27 | 31,347,679 |
26 Mar 2024 | 47.31 | 48.89 | 45.98 | 47.00 | 47.00 | 26,450,255 |
25 Mar 2024 | 46.27 | 48.87 | 45.99 | 47.31 | 47.31 | 31,750,021 |
24 Mar 2024 | 44.80 | 46.46 | 44.36 | 46.27 | 46.27 | 19,274,038 |
23 Mar 2024 | 44.45 | 46.09 | 43.98 | 44.80 | 44.80 | 19,544,683 |
22 Mar 2024 | 46.56 | 47.11 | 43.28 | 44.45 | 44.45 | 24,306,830 |
21 Mar 2024 | 47.88 | 48.46 | 45.27 | 46.56 | 46.56 | 39,480,365 |
20 Mar 2024 | 42.68 | 47.99 | 41.48 | 47.88 | 47.88 | 42,223,657 |
19 Mar 2024 | 48.34 | 48.91 | 41.99 | 42.68 | 42.68 | 55,122,316 |
18 Mar 2024 | 50.59 | 50.96 | 47.31 | 48.34 | 48.34 | 31,127,998 |
17 Mar 2024 | 48.89 | 51.37 | 47.24 | 50.91 | 50.91 | 38,669,721 |
16 Mar 2024 | 53.07 | 53.68 | 48.02 | 48.89 | 48.89 | 51,669,216 |
15 Mar 2024 | 56.65 | 57.18 | 50.27 | 53.07 | 53.07 | 72,755,041 |
14 Mar 2024 | 61.08 | 61.19 | 53.97 | 56.65 | 56.65 | 66,169,332 |
13 Mar 2024 | 57.96 | 62.70 | 57.88 | 61.08 | 61.08 | 70,420,616 |
12 Mar 2024 | 58.72 | 59.13 | 54.73 | 57.96 | 57.96 | 68,598,824 |
11 Mar 2024 | 54.43 | 58.81 | 52.70 | 58.72 | 58.72 | 55,250,395 |
10 Mar 2024 | 55.86 | 56.93 | 53.08 | 54.43 | 54.43 | 39,070,390 |
09 Mar 2024 | 56.25 | 57.33 | 55.33 | 55.86 | 55.86 | 29,208,366 |
08 Mar 2024 | 57.08 | 58.40 | 55.35 | 56.25 | 56.25 | 52,886,420 |
07 Mar 2024 | 53.23 | 58.29 | 51.87 | 57.08 | 57.08 | 67,545,627 |
06 Mar 2024 | 50.74 | 54.49 | 49.19 | 53.23 | 53.23 | 71,383,419 |
05 Mar 2024 | 56.44 | 58.53 | 43.30 | 50.75 | 50.75 | 99,222,267 |
04 Mar 2024 | 58.86 | 59.84 | 55.07 | 56.44 | 56.44 | 58,103,491 |
03 Mar 2024 | 58.36 | 59.17 | 55.82 | 58.85 | 58.85 | 54,196,769 |
02 Mar 2024 | 55.85 | 58.37 | 55.20 | 58.37 | 58.37 | 63,436,898 |
01 Mar 2024 | 50.91 | 57.40 | 50.85 | 55.84 | 55.84 | 95,092,555 |
29 Feb 2024 | 51.27 | 53.38 | 49.52 | 50.94 | 50.94 | 69,710,581 |
28 Feb 2024 | 51.98 | 53.46 | 48.26 | 51.27 | 51.27 | 61,834,790 |
27 Feb 2024 | 51.77 | 53.76 | 51.12 | 51.99 | 51.99 | 44,727,176 |
26 Feb 2024 | 51.66 | 52.65 | 49.86 | 51.78 | 51.78 | 39,867,032 |
25 Feb 2024 | 50.53 | 51.77 | 49.66 | 51.66 | 51.66 | 39,580,629 |
24 Feb 2024 | 46.62 | 50.91 | 45.88 | 50.53 | 50.53 | 80,068,800 |
23 Feb 2024 | 46.19 | 47.23 | 44.91 | 46.61 | 46.61 | 54,898,110 |
22 Feb 2024 | 46.15 | 47.24 | 45.04 | 46.18 | 46.18 | 32,052,987 |
21 Feb 2024 | 47.93 | 47.98 | 44.35 | 46.15 | 46.15 | 27,446,488 |
20 Feb 2024 | 49.00 | 49.62 | 45.79 | 47.93 | 47.93 | 45,162,387 |
19 Feb 2024 | 48.26 | 49.79 | 47.80 | 49.00 | 49.00 | 42,452,508 |
18 Feb 2024 | 44.35 | 48.50 | 44.01 | 48.25 | 48.25 | 36,809,931 |
17 Feb 2024 | 44.79 | 44.89 | 43.36 | 44.35 | 44.35 | 21,224,544 |
16 Feb 2024 | 44.60 | 46.12 | 43.76 | 44.79 | 44.79 | 29,730,416 |
15 Feb 2024 | 43.64 | 45.06 | 43.46 | 44.60 | 44.60 | 25,466,778 |
14 Feb 2024 | 42.01 | 43.88 | 41.70 | 43.64 | 43.64 | 25,335,285 |
13 Feb 2024 | 43.84 | 43.90 | 41.39 | 42.01 | 42.01 | 25,823,430 |
12 Feb 2024 | 41.69 | 43.98 | 41.14 | 43.84 | 43.84 | 19,842,506 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |