Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 19.36 | 19.44 | 19.26 | 19.42 | 19.42 | 158,895,952 |
22 May 2024 | 20.34 | 20.71 | 19.83 | 19.94 | 19.94 | 210,492,123 |
21 May 2024 | 18.83 | 20.46 | 18.56 | 20.34 | 20.34 | 188,556,585 |
20 May 2024 | 19.74 | 20.09 | 18.75 | 18.83 | 18.83 | 128,115,270 |
19 May 2024 | 19.55 | 20.31 | 19.37 | 19.74 | 19.74 | 159,962,336 |
18 May 2024 | 18.21 | 19.73 | 18.06 | 19.55 | 19.55 | 182,664,136 |
17 May 2024 | 18.65 | 18.76 | 17.90 | 18.21 | 18.21 | 147,512,058 |
16 May 2024 | 17.85 | 19.00 | 17.67 | 18.65 | 18.65 | 183,195,863 |
15 May 2024 | 17.82 | 18.31 | 17.50 | 17.85 | 17.85 | 223,697,742 |
14 May 2024 | 17.76 | 18.44 | 16.98 | 17.82 | 17.82 | 198,499,624 |
13 May 2024 | 17.94 | 18.07 | 17.64 | 17.76 | 17.76 | 80,049,627 |
12 May 2024 | 17.93 | 18.44 | 17.85 | 17.94 | 17.94 | 86,439,586 |
11 May 2024 | 18.39 | 18.88 | 17.68 | 17.93 | 17.93 | 186,916,928 |
10 May 2024 | 18.30 | 18.62 | 17.95 | 18.39 | 18.39 | 175,784,319 |
09 May 2024 | 18.86 | 18.95 | 18.27 | 18.30 | 18.30 | 159,228,754 |
08 May 2024 | 19.31 | 19.81 | 18.82 | 18.86 | 18.86 | 157,153,652 |
07 May 2024 | 19.66 | 21.08 | 19.31 | 19.31 | 19.31 | 264,954,505 |
06 May 2024 | 19.93 | 20.08 | 19.44 | 19.66 | 19.66 | 136,260,040 |
05 May 2024 | 20.64 | 20.65 | 19.81 | 19.93 | 19.93 | 158,242,326 |
04 May 2024 | 20.56 | 21.06 | 19.69 | 20.64 | 20.64 | 231,625,928 |
03 May 2024 | 20.22 | 20.77 | 19.73 | 20.56 | 20.56 | 189,483,573 |
02 May 2024 | 19.86 | 20.37 | 18.82 | 20.22 | 20.22 | 308,009,801 |
01 May 2024 | 20.49 | 20.71 | 19.10 | 19.86 | 19.86 | 269,461,903 |
30 Apr 2024 | 20.72 | 21.08 | 20.01 | 20.49 | 20.49 | 179,882,609 |
29 Apr 2024 | 20.34 | 21.57 | 20.34 | 20.72 | 20.72 | 174,149,911 |
28 Apr 2024 | 19.96 | 20.77 | 19.34 | 20.34 | 20.34 | 160,835,172 |
27 Apr 2024 | 21.17 | 21.20 | 19.92 | 19.96 | 19.96 | 157,970,086 |
26 Apr 2024 | 21.10 | 21.61 | 20.46 | 21.17 | 21.17 | 218,891,590 |
25 Apr 2024 | 22.29 | 22.94 | 20.88 | 21.10 | 21.10 | 277,093,188 |
24 Apr 2024 | 23.39 | 23.60 | 22.28 | 22.29 | 22.29 | 214,541,701 |
23 Apr 2024 | 23.50 | 24.26 | 22.97 | 23.39 | 23.39 | 233,221,551 |
22 Apr 2024 | 24.20 | 25.51 | 23.26 | 23.50 | 23.50 | 247,295,700 |
21 Apr 2024 | 21.90 | 24.44 | 21.67 | 24.20 | 24.20 | 304,534,407 |
20 Apr 2024 | 19.88 | 22.50 | 18.54 | 21.90 | 21.90 | 363,536,419 |
19 Apr 2024 | 18.42 | 20.11 | 17.97 | 19.88 | 19.88 | 225,773,012 |
18 Apr 2024 | 19.10 | 19.48 | 17.83 | 18.42 | 18.42 | 225,178,725 |
17 Apr 2024 | 19.17 | 19.51 | 18.07 | 19.10 | 19.10 | 258,673,047 |
16 Apr 2024 | 19.92 | 21.18 | 18.62 | 19.17 | 19.17 | 307,227,224 |
15 Apr 2024 | 19.07 | 20.21 | 18.04 | 19.92 | 19.92 | 347,153,117 |
14 Apr 2024 | 21.51 | 21.51 | 16.71 | 19.07 | 19.07 | 477,587,755 |
13 Apr 2024 | 23.73 | 24.24 | 19.35 | 21.51 | 21.51 | 377,808,300 |
12 Apr 2024 | 24.53 | 25.00 | 23.58 | 23.73 | 23.73 | 221,076,907 |
11 Apr 2024 | 24.24 | 24.43 | 22.85 | 24.53 | 24.53 | 305,140,884 |
10 Apr 2024 | 26.93 | 27.05 | 24.12 | 24.23 | 24.23 | 267,725,530 |
09 Apr 2024 | 26.09 | 27.39 | 25.60 | 26.93 | 26.93 | 248,616,525 |
08 Apr 2024 | 25.90 | 26.56 | 25.74 | 26.09 | 26.09 | 185,811,638 |
07 Apr 2024 | 25.64 | 26.14 | 25.44 | 25.90 | 25.90 | 140,184,389 |
06 Apr 2024 | 27.05 | 27.25 | 25.18 | 25.64 | 25.64 | 297,427,834 |
05 Apr 2024 | 27.20 | 28.00 | 26.56 | 27.05 | 27.05 | 335,889,795 |
04 Apr 2024 | 27.47 | 29.27 | 26.70 | 27.20 | 27.20 | 433,615,888 |
03 Apr 2024 | 27.88 | 28.38 | 25.53 | 27.47 | 27.47 | 481,702,958 |
02 Apr 2024 | 28.74 | 29.51 | 26.91 | 27.88 | 27.88 | 442,623,286 |
01 Apr 2024 | 27.46 | 29.09 | 27.01 | 28.74 | 28.74 | 319,805,223 |
31 Mar 2024 | 26.41 | 28.57 | 26.37 | 27.46 | 27.46 | 368,701,515 |
30 Mar 2024 | 27.60 | 28.64 | 26.14 | 26.41 | 26.41 | 349,137,532 |
29 Mar 2024 | 28.19 | 28.76 | 26.71 | 27.60 | 27.60 | 501,548,663 |
28 Mar 2024 | 29.14 | 32.03 | 27.96 | 28.19 | 28.19 | 928,405,683 |
27 Mar 2024 | 26.98 | 31.15 | 26.47 | 29.14 | 29.14 | 1,008,572,193 |
26 Mar 2024 | 23.23 | 27.30 | 23.20 | 26.98 | 26.98 | 926,400,563 |
25 Mar 2024 | 20.68 | 23.46 | 20.68 | 23.23 | 23.23 | 465,122,685 |
24 Mar 2024 | 20.49 | 21.26 | 19.74 | 20.68 | 20.68 | 266,594,881 |
23 Mar 2024 | 19.38 | 21.37 | 19.16 | 20.49 | 20.49 | 513,839,666 |
22 Mar 2024 | 18.06 | 19.86 | 17.59 | 19.38 | 19.38 | 320,497,519 |
21 Mar 2024 | 16.75 | 18.13 | 16.20 | 18.06 | 18.06 | 286,085,874 |
20 Mar 2024 | 18.87 | 19.15 | 16.42 | 16.75 | 16.75 | 312,748,055 |
19 Mar 2024 | 19.20 | 19.49 | 17.98 | 18.87 | 18.87 | 271,784,732 |
18 Mar 2024 | 18.65 | 19.42 | 17.69 | 19.29 | 19.29 | 244,146,246 |
17 Mar 2024 | 19.57 | 20.16 | 18.24 | 18.65 | 18.65 | 261,166,501 |
16 Mar 2024 | 21.17 | 21.43 | 18.47 | 19.57 | 19.57 | 376,979,980 |
15 Mar 2024 | 21.88 | 22.13 | 20.16 | 21.17 | 21.17 | 359,696,590 |
14 Mar 2024 | 22.24 | 22.50 | 21.25 | 21.88 | 21.88 | 295,262,570 |
13 Mar 2024 | 22.65 | 23.09 | 20.86 | 22.24 | 22.24 | 339,348,240 |
12 Mar 2024 | 21.37 | 23.15 | 20.58 | 22.65 | 22.65 | 422,417,852 |
11 Mar 2024 | 22.23 | 22.35 | 20.78 | 21.37 | 21.37 | 306,377,816 |
10 Mar 2024 | 22.09 | 23.08 | 21.89 | 22.23 | 22.23 | 278,191,592 |
09 Mar 2024 | 22.59 | 22.90 | 21.17 | 22.09 | 22.09 | 401,317,371 |
08 Mar 2024 | 23.37 | 24.05 | 21.81 | 22.59 | 22.59 | 384,770,052 |
07 Mar 2024 | 21.62 | 23.74 | 21.01 | 23.37 | 23.37 | 559,799,929 |
06 Mar 2024 | 20.58 | 26.04 | 18.84 | 21.62 | 21.62 | 1,139,320,851 |
05 Mar 2024 | 20.19 | 21.03 | 19.67 | 20.58 | 20.58 | 382,669,170 |
04 Mar 2024 | 20.34 | 21.13 | 19.60 | 20.19 | 20.19 | 329,423,439 |
03 Mar 2024 | 19.86 | 20.87 | 19.62 | 20.34 | 20.34 | 270,078,236 |
02 Mar 2024 | 19.39 | 19.99 | 19.39 | 19.86 | 19.86 | 225,251,791 |
01 Mar 2024 | 19.45 | 20.66 | 19.03 | 19.40 | 19.40 | 367,594,614 |
29 Feb 2024 | 19.90 | 20.58 | 17.58 | 19.45 | 19.45 | 433,107,728 |
28 Feb 2024 | 19.78 | 20.34 | 19.48 | 19.90 | 19.90 | 209,649,989 |
27 Feb 2024 | 18.99 | 19.87 | 18.52 | 19.78 | 19.78 | 207,206,548 |
26 Feb 2024 | 19.09 | 19.26 | 18.79 | 18.99 | 18.99 | 134,691,238 |
25 Feb 2024 | 18.87 | 19.27 | 18.38 | 19.09 | 19.09 | 152,682,891 |
24 Feb 2024 | 19.40 | 19.70 | 18.45 | 18.87 | 18.87 | 169,538,415 |
23 Feb 2024 | 20.12 | 20.16 | 19.40 | 19.41 | 19.41 | 184,868,323 |
22 Feb 2024 | 20.98 | 21.02 | 19.33 | 20.12 | 20.12 | 225,244,387 |
21 Feb 2024 | 22.34 | 22.48 | 20.08 | 20.98 | 20.98 | 303,875,103 |
20 Feb 2024 | 20.88 | 22.67 | 20.67 | 22.33 | 22.33 | 369,866,540 |
19 Feb 2024 | 20.19 | 21.44 | 20.19 | 20.88 | 20.88 | 192,524,260 |
18 Feb 2024 | 20.11 | 20.61 | 19.49 | 20.19 | 20.19 | 144,557,323 |
17 Feb 2024 | 20.70 | 20.98 | 19.84 | 20.11 | 20.11 | 196,735,620 |
16 Feb 2024 | 20.90 | 21.57 | 20.26 | 20.70 | 20.70 | 280,194,520 |
15 Feb 2024 | 20.03 | 21.55 | 19.93 | 20.89 | 20.89 | 278,709,544 |
14 Feb 2024 | 20.35 | 20.54 | 19.63 | 20.03 | 20.03 | 210,749,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |