Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 18.36 | 18.60 | 18.13 | 18.23 | 18.23 | 70,738,608 |
27 Jun 2024 | 18.36 | 18.46 | 18.25 | 18.40 | 18.40 | 54,151,268 |
26 Jun 2024 | 18.09 | 18.45 | 18.02 | 18.40 | 18.40 | 51,017,306 |
25 Jun 2024 | 18.43 | 18.46 | 18.00 | 18.12 | 18.12 | 74,915,915 |
24 Jun 2024 | 18.41 | 18.57 | 18.40 | 18.42 | 18.42 | 51,976,654 |
21 Jun 2024 | 18.40 | 18.59 | 18.25 | 18.44 | 18.44 | 60,417,022 |
20 Jun 2024 | 18.53 | 18.60 | 18.36 | 18.38 | 18.38 | 42,317,417 |
19 Jun 2024 | 18.74 | 18.74 | 18.52 | 18.53 | 18.53 | 46,344,891 |
18 Jun 2024 | 18.65 | 18.89 | 18.60 | 18.71 | 18.71 | 57,472,966 |
17 Jun 2024 | 18.51 | 18.67 | 18.46 | 18.66 | 18.66 | 59,644,131 |
14 Jun 2024 | 18.24 | 18.77 | 18.20 | 18.63 | 18.63 | 121,165,400 |
13 Jun 2024 | 18.30 | 18.36 | 18.20 | 18.26 | 18.26 | 46,159,590 |
12 Jun 2024 | 18.31 | 18.38 | 18.27 | 18.28 | 18.28 | 41,591,118 |
11 Jun 2024 | 18.28 | 18.48 | 18.28 | 18.34 | 18.34 | 45,270,974 |
07 Jun 2024 | 18.55 | 18.60 | 18.20 | 18.38 | 18.38 | 57,164,346 |
06 Jun 2024 | 18.58 | 18.68 | 18.43 | 18.49 | 18.49 | 59,233,268 |
05 Jun 2024 | 18.52 | 18.67 | 18.52 | 18.54 | 18.54 | 45,134,222 |
04 Jun 2024 | 18.43 | 18.61 | 18.43 | 18.56 | 18.56 | 48,649,749 |
03 Jun 2024 | 18.55 | 18.56 | 18.35 | 18.43 | 18.43 | 58,595,707 |
31 May 2024 | 18.64 | 18.84 | 18.58 | 18.62 | 18.62 | 51,955,219 |
30 May 2024 | 18.59 | 18.68 | 18.45 | 18.56 | 18.56 | 47,548,869 |
29 May 2024 | 18.56 | 18.80 | 18.56 | 18.65 | 18.65 | 37,977,769 |
28 May 2024 | 18.68 | 18.91 | 18.60 | 18.62 | 18.62 | 47,092,170 |
27 May 2024 | 18.60 | 18.76 | 18.54 | 18.73 | 18.73 | 58,370,293 |
24 May 2024 | 18.80 | 18.92 | 18.52 | 18.59 | 18.59 | 72,645,880 |
23 May 2024 | 19.21 | 19.27 | 18.84 | 18.87 | 18.87 | 86,317,822 |
22 May 2024 | 19.20 | 19.36 | 19.15 | 19.31 | 19.31 | 64,484,219 |
21 May 2024 | 19.23 | 19.36 | 19.15 | 19.24 | 19.24 | 56,540,133 |
20 May 2024 | 19.19 | 19.51 | 19.15 | 19.29 | 19.29 | 132,560,646 |
17 May 2024 | 18.78 | 19.22 | 18.73 | 19.19 | 19.19 | 101,014,101 |
16 May 2024 | 18.80 | 18.98 | 18.74 | 18.78 | 18.78 | 60,508,935 |
15 May 2024 | 19.06 | 19.09 | 18.74 | 18.75 | 18.75 | 77,412,096 |
14 May 2024 | 19.01 | 19.03 | 18.83 | 19.01 | 19.01 | 66,901,854 |
13 May 2024 | 19.03 | 19.13 | 18.76 | 18.98 | 18.98 | 81,422,538 |
10 May 2024 | 18.94 | 19.14 | 18.85 | 19.06 | 19.06 | 90,579,371 |
09 May 2024 | 18.83 | 19.02 | 18.82 | 18.91 | 18.91 | 74,266,702 |
08 May 2024 | 19.03 | 19.10 | 18.75 | 18.78 | 18.78 | 78,310,260 |
07 May 2024 | 19.20 | 19.25 | 19.07 | 19.12 | 19.12 | 65,979,247 |
06 May 2024 | 19.25 | 19.45 | 19.12 | 19.21 | 19.21 | 107,831,815 |
30 Apr 2024 | 19.25 | 19.36 | 18.95 | 19.01 | 19.01 | 102,240,996 |
29 Apr 2024 | 19.17 | 19.52 | 19.05 | 19.38 | 19.38 | 188,665,203 |
26 Apr 2024 | 18.55 | 19.27 | 18.37 | 19.16 | 19.16 | 225,574,137 |
25 Apr 2024 | 18.25 | 18.32 | 18.11 | 18.18 | 18.18 | 51,667,856 |
24 Apr 2024 | 18.25 | 18.33 | 18.05 | 18.27 | 18.27 | 54,856,952 |
23 Apr 2024 | 18.32 | 18.43 | 18.20 | 18.27 | 18.27 | 66,568,808 |
22 Apr 2024 | 18.13 | 18.55 | 18.13 | 18.28 | 18.28 | 77,961,623 |
19 Apr 2024 | 18.10 | 18.30 | 18.06 | 18.13 | 18.13 | 78,230,986 |
18 Apr 2024 | 18.01 | 18.53 | 17.98 | 18.21 | 18.21 | 134,937,611 |
17 Apr 2024 | 17.58 | 18.11 | 17.45 | 18.10 | 18.10 | 120,547,541 |
16 Apr 2024 | 17.51 | 18.00 | 17.48 | 17.63 | 17.63 | 124,925,193 |
15 Apr 2024 | 17.50 | 17.92 | 17.26 | 17.74 | 17.74 | 179,911,656 |
12 Apr 2024 | 18.35 | 18.42 | 17.90 | 17.94 | 17.94 | 105,756,734 |
11 Apr 2024 | 18.34 | 18.52 | 18.29 | 18.34 | 18.34 | 61,275,915 |
10 Apr 2024 | 18.89 | 18.91 | 18.35 | 18.41 | 18.41 | 97,599,833 |
09 Apr 2024 | 18.90 | 19.05 | 18.88 | 18.93 | 18.93 | 44,879,326 |
08 Apr 2024 | 19.00 | 19.07 | 18.78 | 18.92 | 18.92 | 72,459,954 |
03 Apr 2024 | 19.28 | 19.29 | 19.13 | 19.16 | 19.16 | 53,094,835 |
02 Apr 2024 | 19.42 | 19.47 | 19.28 | 19.31 | 19.31 | 68,856,339 |
01 Apr 2024 | 19.30 | 19.44 | 19.30 | 19.41 | 19.41 | 90,708,676 |
29 Mar 2024 | 19.28 | 19.28 | 19.10 | 19.20 | 19.20 | 43,885,043 |
28 Mar 2024 | 19.30 | 19.53 | 19.23 | 19.31 | 19.31 | 103,701,495 |
27 Mar 2024 | 19.52 | 19.54 | 19.32 | 19.35 | 19.35 | 68,782,249 |
26 Mar 2024 | 19.41 | 19.62 | 19.41 | 19.60 | 19.60 | 76,399,835 |
25 Mar 2024 | 19.80 | 19.92 | 19.50 | 19.50 | 19.50 | 179,974,202 |
22 Mar 2024 | 20.83 | 20.87 | 20.44 | 20.50 | 20.50 | 76,624,905 |
21 Mar 2024 | 20.87 | 21.17 | 20.80 | 20.83 | 20.83 | 68,056,123 |
20 Mar 2024 | 20.77 | 20.97 | 20.74 | 20.84 | 20.84 | 47,950,221 |
19 Mar 2024 | 21.22 | 21.22 | 20.81 | 20.83 | 20.83 | 72,465,689 |
18 Mar 2024 | 20.89 | 21.43 | 20.87 | 21.26 | 21.26 | 102,678,963 |
15 Mar 2024 | 20.71 | 20.89 | 20.59 | 20.87 | 20.87 | 60,880,390 |
14 Mar 2024 | 21.01 | 21.16 | 20.71 | 20.80 | 20.80 | 67,506,033 |
13 Mar 2024 | 21.40 | 21.43 | 21.05 | 21.07 | 21.07 | 63,546,808 |
12 Mar 2024 | 21.30 | 21.45 | 21.16 | 21.40 | 21.40 | 82,088,824 |
11 Mar 2024 | 20.89 | 21.20 | 20.87 | 21.19 | 21.19 | 75,836,858 |
08 Mar 2024 | 20.80 | 20.90 | 20.71 | 20.80 | 20.80 | 46,543,289 |
07 Mar 2024 | 21.07 | 21.20 | 20.71 | 20.81 | 20.81 | 89,248,571 |
06 Mar 2024 | 21.17 | 21.40 | 21.03 | 21.10 | 21.10 | 65,445,062 |
05 Mar 2024 | 21.03 | 21.24 | 21.02 | 21.18 | 21.18 | 79,044,486 |
04 Mar 2024 | 21.33 | 21.36 | 21.06 | 21.16 | 21.16 | 59,070,856 |
01 Mar 2024 | 21.30 | 21.44 | 21.10 | 21.32 | 21.32 | 72,393,608 |
29 Feb 2024 | 21.00 | 21.35 | 20.95 | 21.30 | 21.30 | 96,392,297 |
28 Feb 2024 | 21.52 | 21.74 | 21.00 | 21.00 | 21.00 | 117,292,456 |
27 Feb 2024 | 21.32 | 21.47 | 21.23 | 21.46 | 21.46 | 81,028,401 |
26 Feb 2024 | 21.54 | 21.63 | 21.31 | 21.34 | 21.34 | 64,641,353 |
23 Feb 2024 | 21.74 | 21.78 | 21.46 | 21.52 | 21.52 | 77,753,585 |
22 Feb 2024 | 21.27 | 21.80 | 21.23 | 21.73 | 21.73 | 109,404,058 |
21 Feb 2024 | 20.90 | 21.71 | 20.81 | 21.38 | 21.38 | 128,712,979 |
20 Feb 2024 | 20.73 | 21.17 | 20.68 | 20.99 | 20.99 | 88,862,866 |
19 Feb 2024 | 21.12 | 21.12 | 20.55 | 20.85 | 20.85 | 95,223,930 |
08 Feb 2024 | 21.30 | 21.53 | 21.08 | 21.25 | 21.25 | 100,939,581 |
07 Feb 2024 | 21.02 | 21.28 | 20.90 | 21.18 | 21.18 | 112,172,568 |
06 Feb 2024 | 20.16 | 21.22 | 20.00 | 21.14 | 21.14 | 121,024,553 |
05 Feb 2024 | 20.08 | 20.52 | 19.76 | 20.18 | 20.18 | 99,699,061 |
02 Feb 2024 | 20.44 | 20.52 | 19.67 | 20.18 | 20.18 | 102,218,152 |
01 Feb 2024 | 20.30 | 20.78 | 20.28 | 20.44 | 20.44 | 76,505,057 |
31 Jan 2024 | 20.35 | 20.72 | 20.25 | 20.50 | 20.50 | 79,319,770 |
30 Jan 2024 | 20.45 | 20.80 | 20.28 | 20.44 | 20.44 | 90,056,671 |
29 Jan 2024 | 20.72 | 20.89 | 20.53 | 20.58 | 20.58 | 89,354,435 |
26 Jan 2024 | 20.40 | 21.08 | 20.31 | 20.83 | 20.83 | 148,255,677 |
25 Jan 2024 | 20.34 | 20.70 | 20.13 | 20.56 | 20.56 | 154,279,390 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |