Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 46.36 | 47.24 | 45.36 | 45.68 | 45.68 | 15,641,162 |
31 May 2024 | 45.90 | 47.36 | 45.54 | 46.12 | 46.12 | 33,049,901 |
30 May 2024 | 44.34 | 45.62 | 44.22 | 45.52 | 45.52 | 17,652,141 |
29 May 2024 | 44.24 | 44.70 | 43.44 | 44.22 | 44.22 | 15,164,699 |
28 May 2024 | 44.90 | 45.14 | 43.92 | 44.24 | 44.24 | 12,100,177 |
27 May 2024 | 46.12 | 46.20 | 44.38 | 44.90 | 44.90 | 11,710,749 |
24 May 2024 | 45.52 | 46.00 | 44.84 | 45.90 | 45.90 | 17,938,859 |
23 May 2024 | 45.44 | 46.66 | 45.16 | 45.30 | 45.30 | 21,445,460 |
22 May 2024 | 45.26 | 45.76 | 44.64 | 45.32 | 45.32 | 18,808,288 |
21 May 2024 | 43.60 | 45.40 | 43.60 | 44.96 | 44.96 | 23,977,917 |
20 May 2024 | 43.36 | 44.04 | 43.10 | 43.46 | 43.46 | 17,081,347 |
17 May 2024 | 42.04 | 44.58 | 42.00 | 43.38 | 43.38 | 20,769,604 |
16 May 2024 | 41.34 | 41.96 | 40.70 | 41.86 | 41.86 | 15,437,833 |
15 May 2024 | 41.12 | 41.76 | 40.66 | 41.04 | 41.04 | 11,818,366 |
14 May 2024 | 40.02 | 42.00 | 39.88 | 41.02 | 41.02 | 19,794,285 |
13 May 2024 | 41.56 | 41.70 | 40.00 | 40.00 | 40.00 | 15,054,691 |
10 May 2024 | 41.42 | 42.36 | 41.10 | 41.52 | 41.52 | 18,593,004 |
09 May 2024 | 41.22 | 41.80 | 40.60 | 41.42 | 41.42 | 16,247,019 |
08 May 2024 | 41.00 | 42.00 | 41.00 | 41.06 | 41.06 | 22,000,140 |
07 May 2024 | 40.56 | 41.42 | 40.06 | 40.88 | 40.88 | 28,527,922 |
06 May 2024 | 39.90 | 40.48 | 39.46 | 40.48 | 40.48 | 18,035,411 |
03 May 2024 | 39.64 | 40.64 | 39.50 | 39.90 | 39.90 | 28,696,743 |
02 May 2024 | 40.68 | 40.90 | 39.58 | 39.58 | 39.58 | 18,563,369 |
30 Apr 2024 | 40.50 | 41.12 | 39.92 | 40.38 | 40.38 | 25,691,545 |
29 Apr 2024 | 40.48 | 40.94 | 39.70 | 40.48 | 40.48 | 21,095,558 |
26 Apr 2024 | 40.00 | 40.42 | 38.90 | 40.22 | 40.22 | 32,726,195 |
25 Apr 2024 | 39.94 | 40.46 | 39.30 | 39.88 | 39.88 | 20,345,213 |
24 Apr 2024 | 38.82 | 40.26 | 38.40 | 39.94 | 39.94 | 25,871,957 |
22 Apr 2024 | 39.62 | 39.74 | 38.20 | 38.40 | 38.40 | 33,009,533 |
19 Apr 2024 | 35.14 | 39.16 | 35.14 | 39.16 | 39.16 | 39,057,936 |
18 Apr 2024 | 37.02 | 37.06 | 34.76 | 35.60 | 35.60 | 48,212,395 |
17 Apr 2024 | 36.46 | 38.20 | 36.16 | 37.20 | 37.20 | 40,662,719 |
16 Apr 2024 | 36.38 | 36.88 | 35.58 | 36.24 | 36.24 | 23,671,446 |
15 Apr 2024 | 36.80 | 37.14 | 35.88 | 36.54 | 36.54 | 24,140,687 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 36.20 | 37.30 | 35.80 | 36.94 | 36.94 | 30,145,536 |
05 Apr 2024 | 33.64 | 35.88 | 33.16 | 35.86 | 35.86 | 37,596,195 |
04 Apr 2024 | 31.80 | 33.44 | 31.72 | 33.28 | 33.28 | 34,124,452 |
03 Apr 2024 | 30.02 | 32.24 | 29.74 | 31.58 | 31.58 | 39,130,039 |
02 Apr 2024 | 30.12 | 31.74 | 30.00 | 30.00 | 30.00 | 38,409,768 |
01 Apr 2024 | 30.42 | 30.54 | 29.08 | 30.02 | 30.02 | 22,923,427 |
29 Mar 2024 | 30.84 | 31.50 | 30.12 | 30.32 | 30.32 | 25,804,273 |
28 Mar 2024 | 30.64 | 31.26 | 30.62 | 30.84 | 30.84 | 27,245,844 |
27 Mar 2024 | 29.54 | 31.56 | 29.10 | 30.62 | 30.62 | 29,171,801 |
26 Mar 2024 | 30.80 | 31.02 | 29.32 | 29.52 | 29.52 | 25,668,335 |
25 Mar 2024 | 30.46 | 31.52 | 30.36 | 30.80 | 30.80 | 28,881,963 |
22 Mar 2024 | 30.28 | 31.28 | 30.18 | 30.52 | 30.52 | 26,150,615 |
21 Mar 2024 | 29.24 | 31.00 | 29.24 | 30.30 | 30.30 | 42,011,021 |
20 Mar 2024 | 29.06 | 29.68 | 28.90 | 29.06 | 29.06 | 24,225,482 |
19 Mar 2024 | 28.70 | 29.50 | 28.64 | 29.00 | 29.00 | 21,893,680 |
18 Mar 2024 | 29.20 | 29.56 | 28.64 | 28.72 | 28.72 | 19,569,580 |
15 Mar 2024 | 28.98 | 29.40 | 28.72 | 29.10 | 29.10 | 25,017,647 |
14 Mar 2024 | 29.70 | 29.76 | 28.80 | 28.90 | 28.90 | 22,331,045 |
13 Mar 2024 | 31.00 | 31.20 | 29.58 | 29.58 | 29.58 | 27,365,861 |
12 Mar 2024 | 31.16 | 31.22 | 30.44 | 30.74 | 30.74 | 15,970,933 |
11 Mar 2024 | 31.80 | 32.42 | 30.82 | 31.04 | 31.04 | 29,381,045 |
08 Mar 2024 | 31.50 | 31.98 | 30.96 | 31.38 | 31.38 | 30,557,253 |
07 Mar 2024 | 30.24 | 31.54 | 30.24 | 31.54 | 31.54 | 23,768,248 |
06 Mar 2024 | 30.98 | 30.98 | 29.98 | 30.12 | 30.12 | 19,998,692 |
05 Mar 2024 | 30.40 | 31.46 | 30.24 | 31.04 | 31.04 | 32,007,556 |
04 Mar 2024 | 31.40 | 31.46 | 30.26 | 30.30 | 30.30 | 23,306,409 |
01 Mar 2024 | 32.10 | 32.42 | 31.24 | 31.30 | 31.30 | 21,247,271 |
29 Feb 2024 | 31.36 | 32.52 | 30.96 | 32.10 | 32.10 | 40,343,812 |
28 Feb 2024 | 32.18 | 32.46 | 31.20 | 31.20 | 31.20 | 29,010,545 |
27 Feb 2024 | 33.40 | 33.40 | 31.94 | 32.08 | 32.08 | 37,733,851 |
26 Feb 2024 | 33.52 | 34.60 | 32.62 | 33.46 | 33.46 | 56,669,480 |
23 Feb 2024 | 33.14 | 33.42 | 32.76 | 33.20 | 33.20 | 39,906,545 |
22 Feb 2024 | 32.00 | 32.70 | 31.52 | 32.50 | 32.50 | 36,808,872 |
21 Feb 2024 | 32.50 | 32.70 | 31.42 | 31.82 | 31.82 | 24,386,925 |
20 Feb 2024 | 31.56 | 32.56 | 31.28 | 32.40 | 32.40 | 36,277,945 |
19 Feb 2024 | 32.36 | 33.00 | 31.20 | 31.38 | 31.38 | 41,854,677 |
16 Feb 2024 | 32.58 | 32.76 | 32.14 | 32.32 | 32.32 | 24,849,389 |
15 Feb 2024 | 31.98 | 32.78 | 31.78 | 32.58 | 32.58 | 36,293,610 |
14 Feb 2024 | 32.68 | 32.68 | 31.18 | 31.80 | 31.80 | 35,468,261 |
13 Feb 2024 | 33.56 | 33.62 | 32.26 | 32.54 | 32.54 | 30,641,525 |
12 Feb 2024 | 33.08 | 33.58 | 32.80 | 33.42 | 33.42 | 43,522,946 |
09 Feb 2024 | 32.60 | 33.14 | 32.02 | 32.74 | 32.74 | 35,686,030 |
08 Feb 2024 | 32.42 | 32.70 | 32.10 | 32.46 | 32.46 | 31,566,270 |
07 Feb 2024 | 33.00 | 33.20 | 31.86 | 32.12 | 32.12 | 36,248,644 |
06 Feb 2024 | 33.40 | 34.24 | 32.70 | 32.86 | 32.86 | 44,478,041 |
05 Feb 2024 | 33.52 | 33.58 | 32.94 | 33.28 | 33.28 | 31,086,711 |
02 Feb 2024 | 34.54 | 34.56 | 33.32 | 33.36 | 33.36 | 32,155,633 |
01 Feb 2024 | 32.72 | 35.12 | 32.70 | 34.30 | 34.30 | 71,022,509 |
31 Jan 2024 | 33.08 | 33.12 | 32.48 | 32.70 | 32.70 | 22,626,928 |
30 Jan 2024 | 32.88 | 33.16 | 32.48 | 33.00 | 33.00 | 35,155,337 |
29 Jan 2024 | 32.72 | 33.28 | 32.28 | 32.62 | 32.62 | 42,148,581 |
26 Jan 2024 | 30.02 | 32.86 | 29.92 | 32.60 | 32.60 | 90,027,068 |
25 Jan 2024 | 30.00 | 30.30 | 29.68 | 29.98 | 29.98 | 24,849,696 |
24 Jan 2024 | 29.76 | 30.38 | 29.34 | 29.86 | 29.86 | 38,437,986 |
23 Jan 2024 | 29.60 | 30.08 | 29.40 | 29.68 | 29.68 | 42,036,273 |
22 Jan 2024 | 30.30 | 30.90 | 29.28 | 29.28 | 29.28 | 36,101,016 |
19 Jan 2024 | 29.68 | 30.38 | 29.02 | 30.30 | 30.30 | 41,190,294 |
18 Jan 2024 | 30.06 | 30.14 | 29.58 | 29.66 | 29.66 | 34,641,599 |
17 Jan 2024 | 28.80 | 29.94 | 28.70 | 29.90 | 29.90 | 46,516,671 |
16 Jan 2024 | 28.98 | 29.46 | 28.72 | 29.10 | 29.10 | 47,598,968 |
15 Jan 2024 | 28.68 | 29.26 | 28.42 | 28.72 | 28.72 | 48,195,160 |
12 Jan 2024 | 26.64 | 28.76 | 26.26 | 28.56 | 28.56 | 80,190,868 |
11 Jan 2024 | 27.70 | 28.12 | 26.58 | 26.78 | 26.78 | 44,484,752 |
10 Jan 2024 | 26.72 | 27.74 | 26.60 | 27.60 | 27.60 | 50,082,690 |
09 Jan 2024 | 26.84 | 27.40 | 26.18 | 26.70 | 26.70 | 63,741,788 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |