Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 19.07 | 19.15 | 18.88 | 18.90 | 18.90 | 16,103,276 |
30 May 2024 | 19.38 | 19.39 | 18.97 | 19.05 | 19.05 | 23,617,944 |
29 May 2024 | 19.07 | 19.58 | 19.00 | 19.39 | 19.39 | 30,459,375 |
28 May 2024 | 19.14 | 19.35 | 19.02 | 19.06 | 19.06 | 18,381,373 |
27 May 2024 | 19.16 | 19.23 | 18.87 | 19.13 | 19.13 | 22,552,874 |
24 May 2024 | 19.25 | 19.39 | 19.13 | 19.15 | 19.15 | 18,108,955 |
23 May 2024 | 19.82 | 19.83 | 19.25 | 19.29 | 19.29 | 31,799,929 |
22 May 2024 | 19.94 | 20.19 | 19.88 | 19.97 | 19.97 | 22,721,949 |
21 May 2024 | 20.39 | 20.44 | 19.88 | 19.96 | 19.96 | 29,919,460 |
20 May 2024 | 20.08 | 20.40 | 20.05 | 20.39 | 20.39 | 43,981,578 |
17 May 2024 | 19.80 | 19.99 | 19.65 | 19.99 | 19.99 | 23,014,013 |
16 May 2024 | 19.96 | 20.08 | 19.69 | 19.75 | 19.75 | 24,547,004 |
15 May 2024 | 20.17 | 20.29 | 19.79 | 19.80 | 19.80 | 26,547,814 |
14 May 2024 | 20.10 | 20.35 | 20.00 | 20.16 | 20.16 | 23,197,103 |
13 May 2024 | 20.41 | 20.41 | 20.01 | 20.18 | 20.18 | 26,607,135 |
10 May 2024 | 20.64 | 20.82 | 20.26 | 20.47 | 20.47 | 33,555,193 |
09 May 2024 | 20.20 | 20.73 | 20.19 | 20.64 | 20.64 | 52,636,366 |
08 May 2024 | 20.18 | 20.50 | 19.91 | 20.23 | 20.23 | 43,634,807 |
07 May 2024 | 20.16 | 20.55 | 20.06 | 20.29 | 20.29 | 53,712,459 |
06 May 2024 | 19.47 | 19.85 | 19.41 | 19.67 | 19.67 | 32,243,975 |
30 Apr 2024 | 19.75 | 19.88 | 19.25 | 19.30 | 19.30 | 38,424,604 |
29 Apr 2024 | 19.70 | 20.08 | 19.50 | 19.88 | 19.88 | 38,761,512 |
26 Apr 2024 | 19.52 | 19.93 | 19.50 | 19.88 | 19.88 | 31,377,837 |
25 Apr 2024 | 19.42 | 19.84 | 19.26 | 19.63 | 19.63 | 26,343,343 |
24 Apr 2024 | 19.05 | 19.68 | 18.85 | 19.54 | 19.54 | 33,495,359 |
23 Apr 2024 | 19.74 | 19.74 | 19.01 | 19.05 | 19.05 | 43,769,355 |
22 Apr 2024 | 19.90 | 20.44 | 19.83 | 19.91 | 19.91 | 28,677,096 |
19 Apr 2024 | 20.05 | 20.48 | 19.87 | 19.99 | 19.99 | 35,856,146 |
18 Apr 2024 | 20.31 | 20.50 | 20.05 | 20.26 | 20.26 | 30,928,577 |
17 Apr 2024 | 19.88 | 20.43 | 19.86 | 20.40 | 20.40 | 37,135,446 |
16 Apr 2024 | 20.10 | 20.72 | 19.85 | 19.88 | 19.88 | 50,160,629 |
15 Apr 2024 | 20.05 | 20.48 | 19.50 | 20.29 | 20.29 | 46,116,410 |
12 Apr 2024 | 20.41 | 20.58 | 20.12 | 20.17 | 20.17 | 34,492,927 |
11 Apr 2024 | 20.64 | 20.88 | 20.16 | 20.41 | 20.41 | 45,968,489 |
10 Apr 2024 | 21.40 | 21.40 | 20.48 | 20.70 | 20.70 | 79,139,979 |
09 Apr 2024 | 20.51 | 21.80 | 20.45 | 21.60 | 21.60 | 112,714,161 |
08 Apr 2024 | 20.81 | 21.50 | 20.69 | 20.71 | 20.71 | 90,014,451 |
03 Apr 2024 | 20.25 | 21.50 | 20.08 | 20.79 | 20.79 | 99,913,208 |
02 Apr 2024 | 19.91 | 20.28 | 19.83 | 20.15 | 20.15 | 37,762,910 |
01 Apr 2024 | 19.48 | 20.07 | 19.47 | 19.93 | 19.93 | 36,741,120 |
29 Mar 2024 | 19.09 | 19.57 | 19.09 | 19.37 | 19.37 | 16,200,843 |
28 Mar 2024 | 18.72 | 19.26 | 18.69 | 19.09 | 19.09 | 25,117,185 |
27 Mar 2024 | 19.23 | 19.30 | 18.70 | 18.73 | 18.73 | 21,454,120 |
26 Mar 2024 | 19.46 | 19.60 | 18.91 | 19.21 | 19.21 | 33,663,217 |
25 Mar 2024 | 19.51 | 19.95 | 19.50 | 19.52 | 19.52 | 28,453,947 |
22 Mar 2024 | 20.20 | 20.24 | 19.55 | 19.67 | 19.67 | 39,722,665 |
21 Mar 2024 | 20.52 | 20.62 | 20.20 | 20.26 | 20.26 | 28,541,235 |
20 Mar 2024 | 20.15 | 20.45 | 20.12 | 20.39 | 20.39 | 38,846,488 |
19 Mar 2024 | 19.99 | 21.15 | 19.91 | 20.51 | 20.51 | 79,834,595 |
18 Mar 2024 | 19.88 | 20.20 | 19.71 | 20.09 | 20.09 | 44,035,832 |
15 Mar 2024 | 19.32 | 19.96 | 19.13 | 19.90 | 19.90 | 52,639,930 |
14 Mar 2024 | 19.65 | 19.96 | 19.31 | 19.48 | 19.48 | 34,681,864 |
13 Mar 2024 | 19.70 | 19.90 | 19.51 | 19.58 | 19.58 | 34,895,482 |
12 Mar 2024 | 19.82 | 19.85 | 19.46 | 19.68 | 19.68 | 38,627,275 |
11 Mar 2024 | 19.52 | 19.98 | 19.51 | 19.81 | 19.81 | 47,990,176 |
08 Mar 2024 | 19.50 | 19.64 | 19.25 | 19.51 | 19.51 | 48,550,857 |
07 Mar 2024 | 18.99 | 20.30 | 18.91 | 19.59 | 19.59 | 108,454,289 |
06 Mar 2024 | 19.13 | 19.13 | 18.75 | 18.90 | 18.90 | 31,022,241 |
05 Mar 2024 | 18.83 | 19.72 | 18.69 | 19.14 | 19.14 | 60,207,282 |
04 Mar 2024 | 19.10 | 19.34 | 18.86 | 18.92 | 18.92 | 30,816,866 |
01 Mar 2024 | 18.90 | 19.23 | 18.85 | 19.07 | 19.07 | 36,542,632 |
29 Feb 2024 | 18.34 | 18.85 | 18.28 | 18.85 | 18.85 | 36,167,274 |
28 Feb 2024 | 18.74 | 19.45 | 18.43 | 18.45 | 18.45 | 59,524,166 |
27 Feb 2024 | 18.47 | 18.69 | 18.31 | 18.69 | 18.69 | 28,572,142 |
26 Feb 2024 | 18.58 | 18.80 | 18.49 | 18.53 | 18.53 | 28,817,878 |
23 Feb 2024 | 18.67 | 18.67 | 18.40 | 18.58 | 18.58 | 28,846,121 |
22 Feb 2024 | 18.28 | 18.65 | 18.23 | 18.65 | 18.65 | 34,798,841 |
21 Feb 2024 | 18.17 | 18.75 | 18.10 | 18.40 | 18.40 | 40,289,800 |
20 Feb 2024 | 18.50 | 18.50 | 18.15 | 18.34 | 18.34 | 32,664,126 |
19 Feb 2024 | 18.34 | 18.76 | 18.18 | 18.53 | 18.53 | 48,036,832 |
08 Feb 2024 | 19.23 | 19.77 | 18.54 | 18.70 | 18.70 | 80,531,637 |
07 Feb 2024 | 17.60 | 19.12 | 17.39 | 18.92 | 18.92 | 95,789,371 |
06 Feb 2024 | 15.75 | 17.39 | 15.70 | 17.39 | 17.39 | 54,745,119 |
05 Feb 2024 | 16.20 | 16.29 | 15.08 | 15.81 | 15.81 | 38,505,001 |
02 Feb 2024 | 16.82 | 16.98 | 15.60 | 16.26 | 16.26 | 30,451,407 |
01 Feb 2024 | 16.81 | 17.14 | 16.45 | 16.80 | 16.80 | 20,369,304 |
31 Jan 2024 | 17.11 | 17.39 | 16.86 | 16.88 | 16.88 | 21,215,907 |
30 Jan 2024 | 17.68 | 17.83 | 17.22 | 17.24 | 17.24 | 17,213,759 |
29 Jan 2024 | 17.98 | 18.10 | 17.76 | 17.78 | 17.78 | 17,456,792 |
26 Jan 2024 | 17.88 | 18.17 | 17.85 | 17.90 | 17.90 | 21,272,797 |
25 Jan 2024 | 17.55 | 18.07 | 17.49 | 17.98 | 17.98 | 26,084,258 |
24 Jan 2024 | 17.27 | 17.58 | 16.88 | 17.56 | 17.56 | 20,614,472 |
23 Jan 2024 | 17.03 | 17.38 | 16.82 | 17.23 | 17.23 | 20,372,428 |
22 Jan 2024 | 17.57 | 17.58 | 16.91 | 17.04 | 17.04 | 24,350,758 |
19 Jan 2024 | 17.45 | 17.85 | 17.40 | 17.61 | 17.61 | 19,907,465 |
18 Jan 2024 | 17.42 | 17.66 | 16.90 | 17.59 | 17.59 | 35,304,292 |
17 Jan 2024 | 17.88 | 17.94 | 17.50 | 17.50 | 17.50 | 18,323,159 |
16 Jan 2024 | 18.05 | 18.11 | 17.68 | 17.99 | 17.99 | 19,736,390 |
15 Jan 2024 | 18.38 | 18.40 | 18.05 | 18.05 | 18.05 | 13,954,186 |
12 Jan 2024 | 18.52 | 18.66 | 18.33 | 18.33 | 18.33 | 13,910,288 |
11 Jan 2024 | 18.27 | 18.73 | 18.18 | 18.55 | 18.55 | 19,140,488 |
10 Jan 2024 | 18.21 | 18.73 | 18.08 | 18.32 | 18.32 | 19,223,774 |
09 Jan 2024 | 18.09 | 18.40 | 17.98 | 18.27 | 18.27 | 14,726,807 |
08 Jan 2024 | 18.50 | 18.61 | 18.07 | 18.09 | 18.09 | 16,180,249 |
05 Jan 2024 | 18.76 | 18.98 | 18.38 | 18.47 | 18.47 | 19,713,608 |
04 Jan 2024 | 19.11 | 19.15 | 18.58 | 18.76 | 18.76 | 21,550,914 |
03 Jan 2024 | 19.16 | 19.30 | 18.99 | 19.18 | 19.18 | 17,774,325 |
02 Jan 2024 | 19.45 | 19.54 | 19.18 | 19.25 | 19.25 | 15,591,815 |
29 Dec 2023 | 19.41 | 19.49 | 19.31 | 19.34 | 19.34 | 19,720,985 |
28 Dec 2023 | 18.78 | 19.51 | 18.74 | 19.41 | 19.41 | 33,124,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |