Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 17.90 | 18.18 | 17.60 | 17.66 | 17.66 | 17,790,781 |
27 June 2024 | 17.99 | 18.26 | 17.85 | 17.92 | 17.92 | 13,132,599 |
26 June 2024 | 17.30 | 18.18 | 17.25 | 18.12 | 18.12 | 19,905,918 |
25 June 2024 | 17.64 | 17.78 | 17.20 | 17.39 | 17.39 | 21,847,393 |
24 June 2024 | 18.10 | 18.13 | 17.64 | 17.65 | 17.65 | 18,342,543 |
21 June 2024 | 18.08 | 18.30 | 17.88 | 18.22 | 18.22 | 16,860,571 |
20 June 2024 | 18.88 | 18.93 | 18.13 | 18.14 | 18.14 | 32,248,716 |
19 June 2024 | 19.45 | 19.47 | 18.97 | 19.03 | 19.03 | 15,668,884 |
18 June 2024 | 19.21 | 19.59 | 19.13 | 19.37 | 19.37 | 15,795,892 |
17 June 2024 | 19.31 | 19.50 | 19.12 | 19.21 | 19.21 | 17,573,991 |
14 June 2024 | 19.16 | 19.54 | 18.95 | 19.51 | 19.51 | 18,353,926 |
13 June 2024 | 19.38 | 19.44 | 19.13 | 19.19 | 19.19 | 12,095,211 |
12 June 2024 | 19.38 | 19.53 | 19.33 | 19.38 | 19.38 | 12,624,127 |
11 June 2024 | 19.06 | 19.49 | 19.00 | 19.38 | 19.38 | 12,314,694 |
07 June 2024 | 19.50 | 19.67 | 19.20 | 19.39 | 19.39 | 12,439,067 |
06 June 2024 | 19.94 | 20.00 | 19.30 | 19.39 | 19.39 | 18,697,883 |
05 June 2024 | 19.73 | 20.22 | 19.71 | 19.88 | 19.88 | 16,749,360 |
04 June 2024 | 19.65 | 19.85 | 19.48 | 19.83 | 19.83 | 14,778,783 |
03 June 2024 | 19.99 | 20.05 | 19.47 | 19.65 | 19.65 | 20,944,660 |
31 May 2024 | 20.09 | 20.28 | 20.03 | 20.07 | 20.07 | 14,233,847 |
30 May 2024 | 20.03 | 20.12 | 19.83 | 20.03 | 20.03 | 10,437,881 |
29 May 2024 | 20.01 | 20.30 | 19.92 | 20.06 | 20.06 | 12,411,545 |
28 May 2024 | 20.25 | 20.32 | 19.98 | 20.11 | 20.11 | 12,924,629 |
27 May 2024 | 20.32 | 20.37 | 19.80 | 20.30 | 20.30 | 21,935,738 |
24 May 2024 | 20.82 | 20.95 | 20.18 | 20.25 | 20.25 | 28,021,348 |
23 May 2024 | 21.35 | 21.43 | 20.86 | 20.90 | 20.90 | 21,692,339 |
22 May 2024 | 21.29 | 21.50 | 21.07 | 21.41 | 21.41 | 16,178,907 |
21 May 2024 | 21.66 | 21.73 | 21.24 | 21.30 | 21.30 | 21,006,620 |
20 May 2024 | 21.26 | 22.00 | 21.15 | 21.71 | 21.71 | 37,478,461 |
17 May 2024 | 20.83 | 21.29 | 20.76 | 21.26 | 21.26 | 24,995,585 |
16 May 2024 | 20.66 | 21.13 | 20.48 | 20.91 | 20.91 | 31,887,864 |
15 May 2024 | 20.95 | 20.96 | 20.50 | 20.56 | 20.56 | 20,706,882 |
14 May 2024 | 20.83 | 21.02 | 20.75 | 20.93 | 20.93 | 18,205,547 |
13 May 2024 | 20.90 | 21.37 | 20.68 | 20.83 | 20.83 | 29,605,321 |
10 May 2024 | 21.24 | 21.43 | 20.87 | 21.09 | 21.09 | 21,406,506 |
09 May 2024 | 20.77 | 21.47 | 20.76 | 21.25 | 21.25 | 29,132,252 |
08 May 2024 | 21.14 | 21.14 | 20.72 | 20.79 | 20.79 | 28,968,178 |
07 May 2024 | 21.20 | 21.49 | 20.98 | 21.28 | 21.28 | 26,998,481 |
06 May 2024 | 21.04 | 21.77 | 21.00 | 21.21 | 21.21 | 57,253,094 |
30 Apr 2024 | 21.80 | 21.80 | 20.58 | 20.61 | 20.61 | 81,058,988 |
29 Apr 2024 | 21.40 | 22.47 | 21.33 | 22.25 | 22.25 | 56,257,858 |
26 Apr 2024 | 20.55 | 21.58 | 20.51 | 21.51 | 21.51 | 54,998,638 |
25 Apr 2024 | 21.42 | 21.44 | 20.40 | 20.45 | 20.45 | 36,091,086 |
24 Apr 2024 | 20.64 | 20.79 | 20.44 | 20.78 | 20.78 | 20,752,192 |
23 Apr 2024 | 20.58 | 20.79 | 20.42 | 20.55 | 20.55 | 17,126,858 |
22 Apr 2024 | 20.00 | 20.75 | 19.73 | 20.57 | 20.57 | 30,002,123 |
19 Apr 2024 | 20.78 | 20.83 | 20.22 | 20.31 | 20.31 | 31,528,338 |
18 Apr 2024 | 20.90 | 21.55 | 20.60 | 20.99 | 20.99 | 33,934,473 |
17 Apr 2024 | 20.59 | 21.10 | 20.59 | 21.03 | 21.03 | 29,192,074 |
16 Apr 2024 | 20.98 | 21.38 | 20.40 | 20.46 | 20.46 | 26,463,104 |
15 Apr 2024 | 20.61 | 21.38 | 20.36 | 21.02 | 21.02 | 32,964,261 |
12 Apr 2024 | 20.87 | 21.06 | 20.46 | 20.52 | 20.52 | 20,013,324 |
11 Apr 2024 | 20.74 | 21.20 | 20.68 | 20.87 | 20.87 | 21,538,741 |
10 Apr 2024 | 21.45 | 21.46 | 20.70 | 20.86 | 20.86 | 26,683,343 |
09 Apr 2024 | 21.50 | 21.68 | 21.26 | 21.52 | 21.52 | 20,885,659 |
08 Apr 2024 | 22.00 | 22.07 | 21.36 | 21.37 | 21.37 | 39,526,854 |
03 Apr 2024 | 22.86 | 23.08 | 22.20 | 22.23 | 22.23 | 39,972,072 |
02 Apr 2024 | 23.20 | 23.22 | 22.78 | 22.92 | 22.92 | 23,176,709 |
01 Apr 2024 | 22.75 | 23.28 | 22.71 | 23.27 | 23.27 | 27,231,015 |
29 Mar 2024 | 22.74 | 22.74 | 22.20 | 22.56 | 22.56 | 13,431,324 |
28 Mar 2024 | 22.00 | 22.93 | 21.91 | 22.74 | 22.74 | 32,955,688 |
27 Mar 2024 | 23.35 | 23.40 | 22.02 | 22.08 | 22.08 | 38,917,370 |
26 Mar 2024 | 23.80 | 24.03 | 23.19 | 23.43 | 23.43 | 32,720,570 |
25 Mar 2024 | 25.17 | 25.26 | 23.88 | 23.93 | 23.93 | 41,508,172 |
22 Mar 2024 | 25.35 | 25.40 | 24.42 | 24.87 | 24.87 | 53,486,341 |
21 Mar 2024 | 25.18 | 26.30 | 25.15 | 25.43 | 25.43 | 75,761,913 |
20 Mar 2024 | 24.64 | 25.20 | 24.57 | 24.96 | 24.96 | 39,098,388 |
19 Mar 2024 | 24.95 | 25.06 | 24.61 | 24.64 | 24.64 | 31,153,237 |
18 Mar 2024 | 24.04 | 24.98 | 24.02 | 24.98 | 24.98 | 50,806,133 |
15 Mar 2024 | 23.98 | 24.15 | 23.46 | 24.08 | 24.08 | 31,853,622 |
14 Mar 2024 | 24.41 | 24.41 | 23.68 | 24.11 | 24.11 | 38,167,188 |
13 Mar 2024 | 24.53 | 24.90 | 24.32 | 24.44 | 24.44 | 42,040,867 |
12 Mar 2024 | 24.25 | 24.54 | 24.10 | 24.50 | 24.50 | 36,416,268 |
11 Mar 2024 | 23.75 | 24.26 | 23.45 | 24.25 | 24.25 | 35,422,803 |
08 Mar 2024 | 23.25 | 24.37 | 22.98 | 24.02 | 24.02 | 37,790,901 |
07 Mar 2024 | 24.23 | 24.29 | 23.23 | 23.25 | 23.25 | 36,359,759 |
06 Mar 2024 | 24.15 | 24.47 | 23.64 | 24.11 | 24.11 | 34,330,008 |
05 Mar 2024 | 24.61 | 24.73 | 24.07 | 24.33 | 24.33 | 39,152,696 |
04 Mar 2024 | 25.50 | 25.55 | 24.56 | 24.79 | 24.79 | 46,859,005 |
01 Mar 2024 | 24.40 | 25.40 | 24.25 | 25.23 | 25.23 | 63,115,605 |
29 Feb 2024 | 23.06 | 24.63 | 23.06 | 24.42 | 24.42 | 48,139,920 |
28 Feb 2024 | 24.52 | 25.24 | 23.30 | 23.30 | 23.30 | 65,675,500 |
27 Feb 2024 | 23.11 | 24.38 | 23.08 | 24.38 | 24.38 | 51,405,614 |
26 Feb 2024 | 23.23 | 23.66 | 22.99 | 23.27 | 23.27 | 31,923,427 |
23 Feb 2024 | 23.20 | 23.31 | 22.90 | 23.26 | 23.26 | 32,268,056 |
22 Feb 2024 | 22.68 | 23.26 | 22.60 | 23.17 | 23.17 | 35,950,180 |
21 Feb 2024 | 21.90 | 23.45 | 21.76 | 22.64 | 22.64 | 47,961,589 |
20 Feb 2024 | 22.05 | 22.13 | 21.76 | 22.07 | 22.07 | 27,026,618 |
19 Feb 2024 | 22.24 | 22.44 | 21.60 | 22.27 | 22.27 | 44,685,032 |
08 Feb 2024 | 21.08 | 21.79 | 20.98 | 21.75 | 21.75 | 46,609,367 |
07 Feb 2024 | 20.64 | 21.36 | 20.58 | 20.90 | 20.90 | 46,555,725 |
06 Feb 2024 | 19.20 | 20.76 | 19.03 | 20.64 | 20.64 | 48,339,811 |
05 Feb 2024 | 19.93 | 20.04 | 18.60 | 19.30 | 19.30 | 48,087,492 |
02 Feb 2024 | 21.13 | 21.42 | 19.33 | 20.05 | 20.05 | 44,617,088 |
01 Feb 2024 | 20.97 | 21.66 | 20.65 | 21.03 | 21.03 | 36,212,421 |
31 Jan 2024 | 21.92 | 22.10 | 20.79 | 21.04 | 21.04 | 44,442,217 |
30 Jan 2024 | 22.54 | 22.96 | 21.94 | 21.97 | 21.97 | 30,476,542 |
29 Jan 2024 | 24.30 | 24.30 | 22.65 | 22.71 | 22.71 | 57,045,473 |
26 Jan 2024 | 24.49 | 24.73 | 24.20 | 24.29 | 24.29 | 26,057,008 |
25 Jan 2024 | 24.30 | 24.86 | 23.87 | 24.68 | 24.68 | 41,444,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |