Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 26.05 | 27.72 | 25.84 | 27.23 | 27.23 | 228,452,320 |
13 Jun 2024 | 24.80 | 26.59 | 24.77 | 25.90 | 25.90 | 238,197,880 |
12 Jun 2024 | 24.55 | 25.48 | 24.31 | 24.37 | 24.37 | 193,434,854 |
11 Jun 2024 | 24.50 | 25.05 | 24.04 | 24.21 | 24.21 | 161,039,103 |
07 Jun 2024 | 25.85 | 26.14 | 23.88 | 24.53 | 24.53 | 295,697,836 |
06 Jun 2024 | 24.88 | 26.07 | 24.88 | 26.07 | 26.07 | 297,932,510 |
05 Jun 2024 | 23.67 | 23.97 | 23.46 | 23.70 | 23.70 | 73,281,583 |
04 Jun 2024 | 23.87 | 23.90 | 23.45 | 23.79 | 23.79 | 82,107,356 |
03 Jun 2024 | 22.91 | 24.14 | 22.90 | 23.87 | 23.87 | 155,612,490 |
31 May 2024 | 23.67 | 24.08 | 22.91 | 22.91 | 22.91 | 139,113,217 |
30 May 2024 | 24.00 | 24.28 | 23.70 | 23.94 | 23.94 | 71,018,550 |
29 May 2024 | 24.75 | 24.82 | 24.10 | 24.21 | 24.21 | 90,270,296 |
28 May 2024 | 24.65 | 24.90 | 24.10 | 24.12 | 24.12 | 98,564,656 |
27 May 2024 | 24.60 | 25.32 | 24.51 | 24.86 | 24.86 | 146,606,162 |
24 May 2024 | 25.20 | 25.90 | 24.06 | 24.15 | 24.15 | 205,119,477 |
23 May 2024 | 26.00 | 26.18 | 24.44 | 25.62 | 25.62 | 181,848,683 |
22 May 2024 | 25.69 | 25.86 | 25.19 | 25.43 | 25.43 | 98,684,188 |
21 May 2024 | 25.94 | 26.20 | 25.46 | 25.72 | 25.72 | 111,707,843 |
20 May 2024 | 25.30 | 26.23 | 25.01 | 26.22 | 26.22 | 171,532,187 |
17 May 2024 | 25.20 | 25.80 | 25.10 | 25.70 | 25.70 | 138,735,923 |
16 May 2024 | 25.73 | 26.42 | 25.41 | 25.58 | 25.58 | 241,160,954 |
15 May 2024 | 23.88 | 25.00 | 23.75 | 24.30 | 24.30 | 142,504,044 |
14 May 2024 | 24.40 | 24.49 | 23.46 | 23.80 | 23.80 | 114,680,668 |
13 May 2024 | 23.93 | 24.34 | 23.80 | 24.00 | 24.00 | 101,213,563 |
10 May 2024 | 24.00 | 24.19 | 23.52 | 23.92 | 23.92 | 97,463,770 |
09 May 2024 | 24.30 | 24.50 | 23.76 | 24.22 | 24.22 | 143,346,770 |
08 May 2024 | 24.74 | 25.20 | 24.41 | 24.46 | 24.46 | 141,192,478 |
07 May 2024 | 25.20 | 25.99 | 24.67 | 25.38 | 25.38 | 240,914,242 |
06 May 2024 | 25.00 | 25.30 | 24.40 | 24.82 | 24.82 | 171,514,799 |
30 Apr 2024 | 25.30 | 25.30 | 24.45 | 24.50 | 24.50 | 230,537,544 |
29 Apr 2024 | 24.76 | 24.76 | 24.17 | 24.52 | 24.52 | 256,688,898 |
26 Apr 2024 | 23.22 | 24.41 | 23.20 | 24.41 | 24.41 | 352,752,382 |
25 Apr 2024 | 21.66 | 22.49 | 21.56 | 22.19 | 22.19 | 119,937,317 |
24 Apr 2024 | 21.02 | 22.59 | 20.92 | 22.24 | 22.24 | 223,752,108 |
23 Apr 2024 | 21.05 | 21.19 | 20.36 | 20.59 | 20.59 | 104,059,777 |
22 Apr 2024 | 20.38 | 21.10 | 19.95 | 20.84 | 20.84 | 172,316,991 |
19 Apr 2024 | 22.41 | 22.50 | 21.44 | 22.05 | 22.05 | 188,598,619 |
18 Apr 2024 | 21.86 | 23.49 | 21.32 | 22.90 | 22.90 | 232,648,390 |
17 Apr 2024 | 22.50 | 22.86 | 21.74 | 22.50 | 22.50 | 204,886,515 |
16 Apr 2024 | 21.53 | 22.37 | 21.40 | 21.81 | 21.81 | 124,388,081 |
15 Apr 2024 | 21.88 | 22.55 | 21.70 | 22.24 | 22.24 | 149,291,715 |
12 Apr 2024 | 21.80 | 22.92 | 21.71 | 22.26 | 22.26 | 254,395,786 |
11 Apr 2024 | 21.23 | 21.65 | 21.10 | 21.25 | 21.25 | 135,552,814 |
10 Apr 2024 | 21.69 | 21.87 | 20.93 | 21.10 | 21.10 | 123,658,936 |
09 Apr 2024 | 22.15 | 22.16 | 21.30 | 21.89 | 21.89 | 137,238,781 |
08 Apr 2024 | 21.70 | 22.39 | 21.58 | 22.00 | 22.00 | 122,388,763 |
03 Apr 2024 | 22.70 | 22.74 | 21.74 | 21.92 | 21.92 | 176,883,711 |
02 Apr 2024 | 23.24 | 23.68 | 22.72 | 22.90 | 22.90 | 153,855,403 |
01 Apr 2024 | 22.90 | 23.50 | 22.58 | 23.31 | 23.31 | 169,946,005 |
29 Mar 2024 | 23.14 | 23.18 | 22.33 | 22.77 | 22.77 | 114,680,866 |
28 Mar 2024 | 22.42 | 24.11 | 22.42 | 23.45 | 23.45 | 275,641,078 |
27 Mar 2024 | 23.37 | 23.67 | 22.36 | 22.41 | 22.41 | 237,632,035 |
26 Mar 2024 | 24.00 | 24.30 | 23.00 | 23.73 | 23.73 | 246,343,859 |
25 Mar 2024 | 24.85 | 25.00 | 23.87 | 23.91 | 23.91 | 233,972,826 |
22 Mar 2024 | 24.82 | 25.35 | 24.11 | 24.43 | 24.43 | 260,364,004 |
21 Mar 2024 | 25.08 | 25.80 | 24.74 | 24.99 | 24.99 | 269,702,591 |
20 Mar 2024 | 25.30 | 25.83 | 24.57 | 25.08 | 25.08 | 298,902,628 |
19 Mar 2024 | 24.40 | 26.11 | 24.13 | 25.51 | 25.51 | 379,137,510 |
18 Mar 2024 | 23.45 | 25.30 | 23.36 | 25.01 | 25.01 | 424,813,590 |
15 Mar 2024 | 22.49 | 23.28 | 22.46 | 23.08 | 23.08 | 358,323,553 |
14 Mar 2024 | 22.77 | 23.27 | 21.99 | 22.85 | 22.85 | 550,613,186 |
13 Mar 2024 | 25.54 | 26.98 | 24.09 | 24.35 | 24.35 | 492,039,964 |
12 Mar 2024 | 25.26 | 25.48 | 24.07 | 24.80 | 24.80 | 312,517,653 |
11 Mar 2024 | 23.68 | 26.75 | 23.40 | 25.82 | 25.82 | 335,970,986 |
08 Mar 2024 | 23.10 | 24.87 | 22.66 | 24.87 | 24.87 | 285,720,842 |
07 Mar 2024 | 22.47 | 23.21 | 21.86 | 22.61 | 22.61 | 270,290,678 |
06 Mar 2024 | 22.07 | 22.55 | 21.70 | 22.01 | 22.01 | 230,257,687 |
05 Mar 2024 | 21.70 | 24.18 | 21.53 | 22.75 | 22.75 | 309,757,066 |
04 Mar 2024 | 20.80 | 22.02 | 20.44 | 22.02 | 22.02 | 268,195,145 |
01 Mar 2024 | 19.05 | 20.46 | 19.05 | 20.02 | 20.02 | 248,116,620 |
29 Feb 2024 | 18.16 | 19.06 | 18.08 | 18.69 | 18.69 | 182,497,975 |
28 Feb 2024 | 19.05 | 19.29 | 18.20 | 18.20 | 18.20 | 219,414,506 |
27 Feb 2024 | 17.59 | 19.44 | 17.39 | 19.33 | 19.33 | 286,375,968 |
26 Feb 2024 | 17.60 | 18.01 | 17.51 | 17.67 | 17.67 | 176,765,115 |
23 Feb 2024 | 18.82 | 18.95 | 18.06 | 18.17 | 18.17 | 223,745,878 |
22 Feb 2024 | 18.25 | 18.57 | 17.31 | 18.19 | 18.19 | 259,307,114 |
21 Feb 2024 | 17.73 | 17.86 | 17.25 | 17.55 | 17.55 | 248,590,873 |
20 Feb 2024 | 17.90 | 18.99 | 17.61 | 18.49 | 18.49 | 305,323,162 |
19 Feb 2024 | 16.70 | 17.27 | 16.32 | 17.27 | 17.27 | 198,838,500 |
08 Feb 2024 | 15.50 | 16.56 | 15.20 | 15.70 | 15.70 | 187,079,316 |
07 Feb 2024 | 15.27 | 15.53 | 15.01 | 15.30 | 15.30 | 173,795,334 |
06 Feb 2024 | 14.30 | 15.89 | 14.30 | 15.53 | 15.53 | 233,467,121 |
05 Feb 2024 | 13.88 | 15.21 | 13.81 | 14.77 | 14.77 | 222,610,970 |
02 Feb 2024 | 14.54 | 14.77 | 13.55 | 13.92 | 13.92 | 159,352,348 |
01 Feb 2024 | 13.13 | 14.64 | 12.98 | 14.56 | 14.56 | 179,836,047 |
31 Jan 2024 | 13.30 | 13.55 | 13.02 | 13.31 | 13.31 | 88,463,999 |
30 Jan 2024 | 13.55 | 13.90 | 13.48 | 13.50 | 13.50 | 75,619,127 |
29 Jan 2024 | 14.22 | 14.41 | 13.49 | 13.59 | 13.59 | 121,927,739 |
26 Jan 2024 | 14.83 | 14.91 | 14.27 | 14.41 | 14.41 | 140,558,459 |
25 Jan 2024 | 14.45 | 15.22 | 14.31 | 15.08 | 15.08 | 165,483,518 |
24 Jan 2024 | 14.62 | 14.76 | 14.06 | 14.50 | 14.50 | 141,635,778 |
23 Jan 2024 | 14.05 | 14.80 | 14.02 | 14.50 | 14.50 | 164,723,079 |
22 Jan 2024 | 14.71 | 14.94 | 14.20 | 14.40 | 14.40 | 214,606,830 |
19 Jan 2024 | 13.84 | 14.47 | 13.72 | 14.20 | 14.20 | 199,161,081 |
18 Jan 2024 | 12.68 | 13.80 | 12.68 | 13.71 | 13.71 | 222,034,735 |
17 Jan 2024 | 12.87 | 13.10 | 12.68 | 12.68 | 12.68 | 76,542,827 |
16 Jan 2024 | 12.64 | 13.03 | 12.64 | 12.91 | 12.91 | 102,235,691 |
15 Jan 2024 | 12.80 | 12.93 | 12.63 | 12.72 | 12.72 | 59,544,106 |
12 Jan 2024 | 13.00 | 13.11 | 12.82 | 12.86 | 12.86 | 59,607,234 |
11 Jan 2024 | 12.96 | 13.19 | 12.89 | 13.15 | 13.15 | 73,663,267 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |