Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 21.42 | 21.94 | 21.20 | 21.86 | 21.86 | 119,663,143 |
20 May 2024 | 20.78 | 21.38 | 20.76 | 21.36 | 21.36 | 137,638,986 |
17 May 2024 | 20.36 | 20.88 | 20.32 | 20.76 | 20.76 | 103,060,644 |
16 May 2024 | 19.95 | 20.40 | 19.95 | 20.26 | 20.26 | 100,376,578 |
15 May 2024 | 19.79 | 20.06 | 19.65 | 19.90 | 19.90 | 44,866,065 |
14 May 2024 | 19.54 | 19.92 | 19.41 | 19.78 | 19.78 | 63,961,352 |
13 May 2024 | 20.04 | 20.10 | 19.50 | 19.50 | 19.50 | 73,184,503 |
10 May 2024 | 20.08 | 20.58 | 20.04 | 20.16 | 20.16 | 95,410,356 |
09 May 2024 | 20.00 | 20.24 | 19.91 | 20.02 | 20.02 | 59,424,176 |
08 May 2024 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | 51,115,692 |
07 May 2024 | 20.44 | 20.48 | 19.66 | 20.08 | 20.08 | 127,794,793 |
06 May 2024 | 21.00 | 21.04 | 20.34 | 20.38 | 20.38 | 78,205,268 |
03 May 2024 | 21.18 | 21.30 | 20.90 | 20.98 | 20.98 | 74,948,121 |
02 May 2024 | 20.90 | 21.22 | 20.88 | 21.16 | 21.16 | 99,213,315 |
30 Apr 2024 | 21.00 | 21.04 | 20.62 | 20.72 | 20.72 | 92,645,470 |
29 Apr 2024 | 20.90 | 21.00 | 20.74 | 20.96 | 20.96 | 85,498,938 |
26 Apr 2024 | 20.28 | 20.86 | 20.24 | 20.74 | 20.74 | 93,792,183 |
25 Apr 2024 | 20.34 | 20.62 | 20.14 | 20.22 | 20.22 | 63,574,909 |
24 Apr 2024 | 20.30 | 20.42 | 20.10 | 20.26 | 20.26 | 46,032,844 |
22 Apr 2024 | 20.28 | 20.64 | 20.10 | 20.12 | 20.12 | 70,803,771 |
19 Apr 2024 | 19.69 | 20.32 | 19.65 | 20.04 | 20.04 | 64,464,713 |
18 Apr 2024 | 20.02 | 20.16 | 19.70 | 19.87 | 19.87 | 47,030,223 |
17 Apr 2024 | 20.14 | 20.30 | 19.58 | 19.92 | 19.92 | 60,115,625 |
16 Apr 2024 | 19.79 | 20.22 | 19.64 | 19.99 | 19.99 | 68,012,498 |
15 Apr 2024 | 20.40 | 21.10 | 19.94 | 19.94 | 19.94 | 76,131,371 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 19.77 | 20.64 | 19.56 | 20.56 | 20.56 | 79,447,278 |
05 Apr 2024 | 19.06 | 19.79 | 19.03 | 19.70 | 19.70 | 102,777,503 |
04 Apr 2024 | 18.75 | 19.23 | 18.68 | 18.80 | 18.80 | 90,595,044 |
03 Apr 2024 | 18.44 | 18.68 | 18.30 | 18.67 | 18.67 | 75,409,918 |
02 Apr 2024 | 19.07 | 19.35 | 18.33 | 18.44 | 18.44 | 100,899,181 |
01 Apr 2024 | 19.90 | 19.95 | 18.95 | 19.02 | 19.02 | 109,802,548 |
29 Mar 2024 | 20.12 | 20.24 | 19.71 | 19.83 | 19.83 | 85,514,382 |
28 Mar 2024 | 20.20 | 20.70 | 19.93 | 19.97 | 19.97 | 113,984,819 |
27 Mar 2024 | 20.40 | 20.62 | 19.99 | 20.00 | 20.00 | 253,869,230 |
26 Mar 2024 | 22.22 | 22.42 | 21.30 | 21.30 | 21.30 | 210,411,666 |
25 Mar 2024 | 23.12 | 24.18 | 23.10 | 23.66 | 23.66 | 129,991,427 |
22 Mar 2024 | 23.02 | 23.80 | 22.64 | 22.94 | 22.94 | 134,412,548 |
21 Mar 2024 | 23.12 | 23.62 | 22.82 | 22.92 | 22.92 | 97,356,460 |
20 Mar 2024 | 23.18 | 23.64 | 22.82 | 22.90 | 22.90 | 64,831,339 |
19 Mar 2024 | 23.02 | 23.40 | 22.72 | 23.16 | 23.16 | 59,370,566 |
18 Mar 2024 | 23.26 | 23.70 | 22.86 | 22.98 | 22.98 | 42,858,701 |
15 Mar 2024 | 23.52 | 23.70 | 23.18 | 23.24 | 23.24 | 36,823,068 |
14 Mar 2024 | 24.00 | 24.14 | 23.40 | 23.52 | 23.52 | 59,862,352 |
13 Mar 2024 | 24.40 | 24.48 | 23.70 | 23.92 | 23.92 | 70,005,866 |
12 Mar 2024 | 24.38 | 24.92 | 24.06 | 24.40 | 24.40 | 80,264,514 |
11 Mar 2024 | 24.66 | 24.82 | 24.24 | 24.36 | 24.36 | 65,968,414 |
08 Mar 2024 | 23.76 | 24.56 | 23.68 | 24.24 | 24.24 | 97,135,859 |
07 Mar 2024 | 22.76 | 23.86 | 22.76 | 23.76 | 23.76 | 87,141,165 |
06 Mar 2024 | 22.68 | 23.22 | 22.50 | 22.66 | 22.66 | 81,610,070 |
05 Mar 2024 | 23.04 | 23.52 | 22.66 | 22.66 | 22.66 | 84,434,619 |
04 Mar 2024 | 23.88 | 23.94 | 22.96 | 22.96 | 22.96 | 61,148,430 |
01 Mar 2024 | 24.26 | 24.38 | 23.68 | 23.74 | 23.74 | 45,936,279 |
29 Feb 2024 | 23.80 | 24.46 | 23.52 | 24.20 | 24.20 | 91,017,172 |
28 Feb 2024 | 23.98 | 24.38 | 23.68 | 23.68 | 23.68 | 90,886,424 |
27 Feb 2024 | 25.24 | 25.28 | 23.98 | 23.98 | 23.98 | 122,435,921 |
26 Feb 2024 | 25.54 | 25.76 | 25.16 | 25.26 | 25.26 | 87,066,149 |
23 Feb 2024 | 25.30 | 26.00 | 25.26 | 25.44 | 25.44 | 135,402,769 |
22 Feb 2024 | 25.02 | 25.62 | 24.80 | 25.40 | 25.40 | 149,583,730 |
21 Feb 2024 | 24.62 | 25.50 | 24.30 | 25.30 | 25.30 | 138,359,845 |
20 Feb 2024 | 24.22 | 24.68 | 24.12 | 24.32 | 24.32 | 109,662,942 |
19 Feb 2024 | 24.64 | 25.08 | 24.18 | 24.18 | 24.18 | 226,642,484 |
16 Feb 2024 | 24.18 | 24.78 | 23.96 | 24.50 | 24.50 | 201,275,137 |
15 Feb 2024 | 23.84 | 24.44 | 23.78 | 24.14 | 24.14 | 141,504,985 |
14 Feb 2024 | 23.34 | 23.92 | 23.00 | 23.72 | 23.72 | 128,379,215 |
13 Feb 2024 | 23.96 | 24.30 | 23.14 | 23.28 | 23.28 | 157,065,370 |
12 Feb 2024 | 24.08 | 24.12 | 23.56 | 23.88 | 23.88 | 101,835,796 |
09 Feb 2024 | 23.84 | 24.18 | 23.70 | 23.80 | 23.80 | 110,539,704 |
08 Feb 2024 | 23.60 | 23.96 | 23.44 | 23.70 | 23.70 | 126,669,609 |
07 Feb 2024 | 23.50 | 24.02 | 23.14 | 23.58 | 23.58 | 221,288,369 |
06 Feb 2024 | 22.30 | 23.84 | 21.92 | 23.46 | 23.46 | 195,333,901 |
05 Feb 2024 | 22.18 | 22.48 | 22.04 | 22.26 | 22.26 | 56,212,078 |
02 Feb 2024 | 22.52 | 22.62 | 21.96 | 22.00 | 22.00 | 133,694,535 |
01 Feb 2024 | 21.76 | 22.68 | 21.76 | 22.38 | 22.38 | 98,951,806 |
31 Jan 2024 | 21.74 | 22.12 | 21.66 | 21.72 | 21.72 | 96,522,443 |
30 Jan 2024 | 21.52 | 22.04 | 21.32 | 21.78 | 21.78 | 146,594,397 |
29 Jan 2024 | 21.72 | 21.84 | 21.46 | 21.46 | 21.46 | 86,440,217 |
26 Jan 2024 | 20.48 | 22.20 | 20.42 | 21.82 | 21.82 | 122,731,421 |
25 Jan 2024 | 20.18 | 20.46 | 20.02 | 20.40 | 20.40 | 76,979,754 |
24 Jan 2024 | 19.78 | 20.20 | 19.52 | 20.04 | 20.04 | 70,540,702 |
23 Jan 2024 | 20.12 | 20.30 | 19.54 | 19.67 | 19.67 | 72,605,723 |
22 Jan 2024 | 19.80 | 20.34 | 19.69 | 19.85 | 19.85 | 96,012,028 |
19 Jan 2024 | 20.22 | 20.26 | 19.79 | 19.82 | 19.82 | 59,337,807 |
18 Jan 2024 | 20.66 | 20.70 | 20.06 | 20.16 | 20.16 | 50,103,687 |
17 Jan 2024 | 20.50 | 20.94 | 20.36 | 20.42 | 20.42 | 81,806,634 |
16 Jan 2024 | 20.50 | 20.84 | 20.40 | 20.68 | 20.68 | 73,981,879 |
15 Jan 2024 | 20.40 | 20.82 | 20.32 | 20.48 | 20.48 | 73,663,933 |
12 Jan 2024 | 19.93 | 20.60 | 19.66 | 20.40 | 20.40 | 86,447,786 |
11 Jan 2024 | 20.24 | 20.62 | 19.96 | 20.04 | 20.04 | 65,429,027 |
10 Jan 2024 | 19.66 | 20.32 | 19.53 | 20.10 | 20.10 | 92,350,248 |
09 Jan 2024 | 20.30 | 20.50 | 19.60 | 19.65 | 19.65 | 61,918,346 |
08 Jan 2024 | 19.62 | 20.40 | 19.61 | 20.40 | 20.40 | 74,221,420 |
05 Jan 2024 | 19.46 | 19.64 | 19.20 | 19.43 | 19.43 | 74,570,262 |
04 Jan 2024 | 18.22 | 19.70 | 18.21 | 19.54 | 19.54 | 113,775,222 |
03 Jan 2024 | 18.65 | 19.06 | 18.15 | 18.15 | 18.15 | 77,839,070 |
02 Jan 2024 | 18.40 | 18.73 | 18.37 | 18.68 | 18.68 | 57,003,641 |
29 Dec 2023 | 17.59 | 18.54 | 17.55 | 18.21 | 18.21 | 72,796,870 |
28 Dec 2023 | 17.10 | 17.76 | 17.10 | 17.59 | 17.59 | 64,463,039 |
27 Dec 2023 | 17.27 | 17.40 | 16.96 | 17.05 | 17.05 | 73,718,159 |
26 Dec 2023 | 17.47 | 17.75 | 17.21 | 17.28 | 17.28 | 88,177,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |