Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 25.76 | 25.94 | 25.25 | 25.72 | 25.72 | 24,287,776 |
20 May 2024 | 25.78 | 26.03 | 25.31 | 25.49 | 25.49 | 31,607,783 |
17 May 2024 | 25.76 | 26.06 | 25.35 | 25.86 | 25.86 | 32,146,560 |
16 May 2024 | 24.96 | 25.98 | 24.73 | 25.85 | 25.85 | 55,565,311 |
15 May 2024 | 24.38 | 25.19 | 24.22 | 24.85 | 24.85 | 32,412,195 |
14 May 2024 | 24.47 | 24.78 | 24.20 | 24.35 | 24.35 | 24,770,377 |
13 May 2024 | 24.30 | 24.54 | 23.96 | 24.48 | 24.48 | 41,933,142 |
10 May 2024 | 23.55 | 24.52 | 23.55 | 24.40 | 24.40 | 49,194,229 |
09 May 2024 | 22.93 | 23.60 | 22.86 | 23.53 | 23.53 | 41,613,196 |
08 May 2024 | 22.99 | 23.20 | 22.90 | 22.94 | 22.94 | 17,481,850 |
07 May 2024 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | 25,009,994 |
06 May 2024 | 23.23 | 23.45 | 23.08 | 23.14 | 23.14 | 34,026,849 |
30 Apr 2024 | 22.78 | 23.19 | 22.70 | 22.93 | 22.93 | 32,481,483 |
29 Apr 2024 | 21.88 | 23.09 | 21.65 | 22.84 | 22.84 | 67,060,021 |
26 Apr 2024 | 22.11 | 22.35 | 21.82 | 21.93 | 21.93 | 30,501,759 |
25 Apr 2024 | 21.71 | 22.27 | 21.65 | 22.19 | 22.19 | 31,547,274 |
24 Apr 2024 | 21.87 | 22.00 | 21.71 | 21.80 | 21.80 | 18,267,213 |
23 Apr 2024 | 22.01 | 22.35 | 21.80 | 21.93 | 21.93 | 32,508,502 |
22 Apr 2024 | 22.31 | 22.60 | 21.90 | 22.05 | 22.05 | 28,380,700 |
19 Apr 2024 | 22.22 | 22.61 | 22.20 | 22.27 | 22.27 | 34,526,229 |
18 Apr 2024 | 22.03 | 22.60 | 21.95 | 22.33 | 22.33 | 58,420,953 |
17 Apr 2024 | 21.18 | 22.25 | 21.03 | 22.15 | 22.15 | 62,218,757 |
16 Apr 2024 | 21.33 | 21.40 | 21.01 | 21.18 | 21.18 | 32,506,390 |
15 Apr 2024 | 21.15 | 21.60 | 20.91 | 21.32 | 21.32 | 44,215,535 |
12 Apr 2024 | 20.66 | 21.38 | 20.64 | 21.16 | 21.16 | 50,544,679 |
11 Apr 2024 | 20.39 | 20.91 | 20.00 | 20.79 | 20.79 | 38,227,185 |
10 Apr 2024 | 20.60 | 20.99 | 20.33 | 20.46 | 20.46 | 46,944,249 |
09 Apr 2024 | 21.16 | 21.25 | 21.05 | 21.12 | 21.12 | 20,926,077 |
08 Apr 2024 | 21.11 | 21.31 | 20.96 | 21.21 | 21.21 | 25,062,318 |
03 Apr 2024 | 21.60 | 21.72 | 21.12 | 21.18 | 21.18 | 33,475,076 |
02 Apr 2024 | 21.47 | 21.80 | 21.45 | 21.73 | 21.73 | 41,822,704 |
01 Apr 2024 | 20.66 | 21.56 | 20.66 | 21.52 | 21.52 | 67,564,953 |
29 Mar 2024 | 20.74 | 20.92 | 20.71 | 20.63 | 20.63 | 12,242,195 |
28 Mar 2024 | 20.99 | 21.10 | 20.60 | 20.82 | 20.82 | 33,193,019 |
27 Mar 2024 | 20.86 | 21.25 | 20.80 | 20.94 | 20.94 | 44,085,668 |
26 Mar 2024 | 20.55 | 20.90 | 20.55 | 20.86 | 20.86 | 34,586,599 |
25 Mar 2024 | 20.66 | 20.78 | 20.41 | 20.56 | 20.56 | 34,867,763 |
22 Mar 2024 | 21.11 | 21.14 | 20.51 | 20.73 | 20.73 | 37,972,902 |
21 Mar 2024 | 20.92 | 21.25 | 20.87 | 21.18 | 21.18 | 32,553,879 |
20 Mar 2024 | 20.90 | 21.07 | 20.74 | 20.95 | 20.95 | 27,162,110 |
19 Mar 2024 | 21.21 | 21.22 | 20.95 | 20.95 | 20.95 | 28,395,207 |
18 Mar 2024 | 21.14 | 21.34 | 21.02 | 21.24 | 21.24 | 29,017,363 |
15 Mar 2024 | 21.32 | 21.47 | 21.04 | 21.16 | 21.16 | 45,257,554 |
14 Mar 2024 | 21.58 | 21.70 | 21.02 | 21.14 | 21.14 | 40,354,838 |
13 Mar 2024 | 21.97 | 22.04 | 21.52 | 21.67 | 21.67 | 32,351,811 |
12 Mar 2024 | 21.57 | 22.04 | 21.45 | 21.95 | 21.95 | 44,923,774 |
11 Mar 2024 | 21.35 | 21.52 | 21.25 | 21.48 | 21.48 | 25,209,071 |
08 Mar 2024 | 21.51 | 21.66 | 21.25 | 21.38 | 21.38 | 21,892,691 |
07 Mar 2024 | 21.54 | 21.90 | 21.51 | 21.51 | 21.51 | 32,587,043 |
06 Mar 2024 | 21.67 | 21.84 | 21.56 | 21.59 | 21.59 | 28,378,646 |
05 Mar 2024 | 21.40 | 21.79 | 21.30 | 21.79 | 21.79 | 50,554,998 |
04 Mar 2024 | 21.90 | 21.94 | 21.42 | 21.53 | 21.53 | 47,293,153 |
01 Mar 2024 | 22.21 | 22.21 | 21.90 | 22.03 | 22.03 | 40,211,218 |
29 Feb 2024 | 22.06 | 22.29 | 22.02 | 22.28 | 22.28 | 29,052,902 |
28 Feb 2024 | 22.31 | 22.50 | 22.15 | 22.15 | 22.15 | 38,209,435 |
27 Feb 2024 | 22.30 | 22.56 | 22.12 | 22.41 | 22.41 | 38,516,730 |
26 Feb 2024 | 22.70 | 23.09 | 22.40 | 22.45 | 22.45 | 34,777,271 |
23 Feb 2024 | 22.59 | 23.57 | 22.53 | 22.84 | 22.84 | 56,974,366 |
22 Feb 2024 | 22.75 | 22.84 | 22.22 | 22.64 | 22.64 | 50,030,048 |
21 Feb 2024 | 21.73 | 23.50 | 21.61 | 22.97 | 22.97 | 86,689,393 |
20 Feb 2024 | 21.19 | 21.91 | 20.98 | 21.75 | 21.75 | 45,642,669 |
19 Feb 2024 | 20.89 | 21.28 | 20.62 | 21.28 | 21.28 | 56,621,199 |
08 Feb 2024 | 21.00 | 21.10 | 20.30 | 20.79 | 20.79 | 94,887,222 |
07 Feb 2024 | 21.66 | 21.75 | 20.89 | 21.45 | 21.45 | 80,613,423 |
06 Feb 2024 | 21.52 | 21.84 | 21.33 | 21.69 | 21.69 | 52,981,252 |
05 Feb 2024 | 21.19 | 21.76 | 21.11 | 21.67 | 21.67 | 57,081,985 |
02 Feb 2024 | 21.25 | 21.79 | 20.88 | 21.20 | 21.20 | 46,439,444 |
01 Feb 2024 | 21.45 | 21.69 | 21.21 | 21.30 | 21.30 | 39,898,265 |
31 Jan 2024 | 21.60 | 21.85 | 21.42 | 21.51 | 21.51 | 37,053,695 |
30 Jan 2024 | 21.75 | 22.15 | 21.28 | 21.67 | 21.67 | 51,847,575 |
29 Jan 2024 | 21.63 | 22.39 | 21.63 | 21.98 | 21.98 | 69,458,291 |
26 Jan 2024 | 21.38 | 21.92 | 21.13 | 21.62 | 21.62 | 78,067,956 |
25 Jan 2024 | 19.80 | 21.22 | 19.77 | 21.15 | 21.15 | 113,739,225 |
24 Jan 2024 | 19.55 | 19.77 | 18.90 | 19.70 | 19.70 | 55,549,078 |
23 Jan 2024 | 19.29 | 19.60 | 19.22 | 19.42 | 19.42 | 38,476,081 |
22 Jan 2024 | 19.69 | 19.95 | 19.33 | 19.50 | 19.50 | 45,229,651 |
19 Jan 2024 | 19.86 | 19.95 | 19.67 | 19.79 | 19.79 | 28,606,479 |
18 Jan 2024 | 19.76 | 20.03 | 19.36 | 19.99 | 19.99 | 41,396,150 |
17 Jan 2024 | 19.99 | 20.23 | 19.84 | 19.85 | 19.85 | 41,538,448 |
16 Jan 2024 | 19.65 | 20.08 | 19.61 | 20.03 | 20.03 | 40,740,046 |
15 Jan 2024 | 19.60 | 19.92 | 19.54 | 19.79 | 19.79 | 23,005,635 |
12 Jan 2024 | 19.60 | 20.00 | 19.53 | 19.67 | 19.67 | 31,678,165 |
11 Jan 2024 | 19.39 | 19.83 | 19.27 | 19.67 | 19.67 | 36,883,428 |
10 Jan 2024 | 19.32 | 19.58 | 19.27 | 19.44 | 19.44 | 33,169,881 |
09 Jan 2024 | 19.09 | 19.49 | 18.98 | 19.41 | 19.41 | 42,221,761 |
08 Jan 2024 | 19.36 | 19.51 | 18.96 | 19.03 | 19.03 | 38,023,194 |
05 Jan 2024 | 19.00 | 19.82 | 18.80 | 19.50 | 19.50 | 56,130,083 |
04 Jan 2024 | 19.49 | 19.52 | 18.88 | 19.08 | 19.08 | 50,880,362 |
03 Jan 2024 | 19.68 | 19.84 | 19.37 | 19.50 | 19.50 | 37,235,409 |
02 Jan 2024 | 20.15 | 20.16 | 19.70 | 19.72 | 19.72 | 39,575,754 |
29 Dec 2023 | 20.14 | 20.32 | 19.97 | 20.11 | 20.11 | 38,951,231 |
28 Dec 2023 | 19.47 | 20.30 | 19.33 | 20.20 | 20.20 | 57,302,141 |
27 Dec 2023 | 19.49 | 19.52 | 19.27 | 19.48 | 19.48 | 26,100,521 |
26 Dec 2023 | 19.63 | 19.73 | 19.41 | 19.44 | 19.44 | 23,770,580 |
25 Dec 2023 | 19.58 | 19.70 | 19.49 | 19.68 | 19.68 | 18,993,668 |
22 Dec 2023 | 19.92 | 19.99 | 19.49 | 19.58 | 19.58 | 48,144,626 |
21 Dec 2023 | 19.69 | 19.91 | 19.55 | 19.89 | 19.89 | 32,843,478 |
20 Dec 2023 | 19.95 | 19.99 | 19.66 | 19.67 | 19.67 | 24,699,733 |
19 Dec 2023 | 20.15 | 20.18 | 19.77 | 19.91 | 19.91 | 30,510,560 |
18 Dec 2023 | 20.30 | 20.44 | 19.97 | 20.14 | 20.14 | 26,867,823 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |