Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 12.08 | 12.39 | 11.40 | 12.39 | 12.39 | 63,751,700 |
29 May 2024 | 12.25 | 12.63 | 12.08 | 12.08 | 12.08 | 17,898,100 |
28 May 2024 | 13.30 | 13.58 | 12.28 | 12.29 | 12.29 | 21,354,000 |
27 May 2024 | 12.83 | 13.19 | 12.33 | 13.15 | 13.15 | 27,976,500 |
27 May 2024 | 1:10 Stock split | |||||
24 May 2024 | 14.00 | 14.10 | 13.20 | 13.20 | 13.20 | 25,575,920 |
23 May 2024 | 14.70 | 14.90 | 14.00 | 14.20 | 14.20 | 10,312,140 |
22 May 2024 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | 10,439,310 |
21 May 2024 | 15.60 | 15.90 | 15.00 | 15.50 | 15.50 | 9,103,480 |
20 May 2024 | 15.70 | 16.20 | 15.60 | 15.70 | 15.70 | 8,996,570 |
17 May 2024 | 15.90 | 16.20 | 15.60 | 15.90 | 15.90 | 11,386,760 |
16 May 2024 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | 6,777,850 |
15 May 2024 | 15.70 | 16.40 | 15.60 | 16.10 | 16.10 | 12,807,130 |
14 May 2024 | 15.70 | 16.40 | 15.60 | 15.80 | 15.80 | 13,822,120 |
13 May 2024 | 15.50 | 16.20 | 15.30 | 15.80 | 15.80 | 12,354,930 |
10 May 2024 | 17.40 | 17.50 | 15.30 | 15.40 | 15.40 | 25,349,350 |
09 May 2024 | 16.00 | 17.00 | 15.60 | 16.70 | 16.70 | 16,334,260 |
08 May 2024 | 15.70 | 16.70 | 15.50 | 16.50 | 16.50 | 8,003,870 |
07 May 2024 | 15.80 | 16.50 | 15.70 | 16.10 | 16.10 | 8,309,740 |
06 May 2024 | 15.80 | 16.10 | 15.40 | 15.70 | 15.70 | 9,716,630 |
03 May 2024 | 15.00 | 15.80 | 15.00 | 15.70 | 15.70 | 17,346,750 |
02 May 2024 | 14.00 | 14.80 | 13.90 | 14.60 | 14.60 | 12,994,830 |
30 Apr 2024 | 14.30 | 14.50 | 13.40 | 13.60 | 13.60 | 10,496,620 |
29 Apr 2024 | 14.30 | 15.00 | 14.00 | 14.50 | 14.50 | 10,336,980 |
26 Apr 2024 | 14.10 | 14.40 | 14.00 | 14.30 | 14.30 | 8,577,870 |
25 Apr 2024 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | 9,944,620 |
24 Apr 2024 | 14.30 | 14.40 | 13.60 | 14.30 | 14.30 | 13,798,150 |
23 Apr 2024 | 15.20 | 15.30 | 14.20 | 14.40 | 14.40 | 13,743,440 |
22 Apr 2024 | 15.40 | 15.60 | 15.00 | 15.30 | 15.30 | 11,151,190 |
19 Apr 2024 | 15.00 | 16.00 | 14.90 | 15.40 | 15.40 | 12,259,250 |
18 Apr 2024 | 15.20 | 15.60 | 15.00 | 15.00 | 15.00 | 9,677,420 |
17 Apr 2024 | 15.60 | 15.80 | 14.90 | 15.20 | 15.20 | 12,675,440 |
16 Apr 2024 | 14.90 | 15.70 | 14.50 | 15.20 | 15.20 | 23,922,440 |
15 Apr 2024 | 16.60 | 16.60 | 15.20 | 15.30 | 15.30 | 18,345,150 |
12 Apr 2024 | 17.30 | 17.30 | 16.50 | 16.60 | 16.60 | 8,806,720 |
11 Apr 2024 | 17.60 | 18.00 | 17.10 | 17.30 | 17.30 | 9,889,330 |
10 Apr 2024 | 17.80 | 18.00 | 17.40 | 17.70 | 17.70 | 8,808,640 |
09 Apr 2024 | 17.90 | 18.30 | 17.60 | 18.20 | 18.20 | 6,888,800 |
08 Apr 2024 | 17.10 | 18.20 | 17.10 | 17.80 | 17.80 | 10,233,010 |
05 Apr 2024 | 17.60 | 17.70 | 16.90 | 17.10 | 17.10 | 9,252,580 |
04 Apr 2024 | 17.10 | 18.40 | 17.00 | 17.70 | 17.70 | 15,921,330 |
03 Apr 2024 | 17.30 | 17.40 | 16.40 | 16.90 | 16.90 | 16,070,130 |
02 Apr 2024 | 17.70 | 17.80 | 17.20 | 17.40 | 17.40 | 6,962,710 |
01 Apr 2024 | 18.10 | 18.30 | 17.60 | 17.80 | 17.80 | 4,753,830 |
28 Mar 2024 | 18.10 | 18.50 | 17.90 | 18.00 | 18.00 | 10,434,580 |
27 Mar 2024 | 17.80 | 18.30 | 17.20 | 18.20 | 18.20 | 14,272,820 |
26 Mar 2024 | 19.00 | 19.10 | 17.80 | 17.80 | 17.80 | 16,023,140 |
25 Mar 2024 | 19.20 | 19.40 | 18.50 | 19.10 | 19.10 | 15,524,370 |
22 Mar 2024 | 19.60 | 19.70 | 18.10 | 19.20 | 19.20 | 21,362,000 |
21 Mar 2024 | 20.40 | 20.50 | 19.60 | 19.90 | 19.90 | 12,694,210 |
20 Mar 2024 | 20.00 | 20.80 | 19.50 | 20.50 | 20.50 | 21,046,950 |
19 Mar 2024 | 21.60 | 22.00 | 19.50 | 19.70 | 19.70 | 38,788,340 |
18 Mar 2024 | 19.90 | 21.10 | 19.80 | 21.00 | 21.00 | 21,177,670 |
15 Mar 2024 | 20.20 | 20.20 | 19.40 | 19.60 | 19.60 | 14,197,070 |
14 Mar 2024 | 20.50 | 20.70 | 19.90 | 20.10 | 20.10 | 8,019,010 |
13 Mar 2024 | 20.20 | 20.80 | 19.80 | 20.30 | 20.30 | 8,056,880 |
12 Mar 2024 | 20.30 | 20.50 | 19.80 | 20.20 | 20.20 | 8,133,600 |
11 Mar 2024 | 20.40 | 20.60 | 20.00 | 20.00 | 20.00 | 5,815,220 |
08 Mar 2024 | 20.20 | 20.70 | 20.10 | 20.50 | 20.50 | 5,635,940 |
07 Mar 2024 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | 5,428,250 |
06 Mar 2024 | 21.50 | 21.60 | 20.30 | 20.60 | 20.60 | 12,119,800 |
05 Mar 2024 | 21.10 | 21.80 | 21.10 | 21.20 | 21.20 | 8,262,440 |
04 Mar 2024 | 22.10 | 22.40 | 21.00 | 21.30 | 21.30 | 10,909,650 |
01 Mar 2024 | 21.50 | 22.50 | 21.30 | 22.20 | 22.20 | 11,242,890 |
29 Feb 2024 | 21.50 | 21.90 | 21.30 | 21.30 | 21.30 | 7,568,590 |
28 Feb 2024 | 21.80 | 22.20 | 21.30 | 21.70 | 21.70 | 8,894,930 |
27 Feb 2024 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 10,880,600 |
26 Feb 2024 | 21.50 | 22.00 | 20.90 | 21.10 | 21.10 | 9,543,480 |
23 Feb 2024 | 21.10 | 21.50 | 20.50 | 21.50 | 21.50 | 10,899,950 |
22 Feb 2024 | 19.90 | 21.10 | 19.80 | 21.10 | 21.10 | 22,464,000 |
21 Feb 2024 | 20.20 | 20.30 | 19.50 | 19.60 | 19.60 | 30,506,560 |
20 Feb 2024 | 20.50 | 21.20 | 20.10 | 20.20 | 20.20 | 17,117,400 |
19 Feb 2024 | 20.30 | 21.00 | 20.20 | 20.90 | 20.90 | 7,616,590 |
16 Feb 2024 | 20.70 | 20.90 | 20.20 | 20.40 | 20.40 | 10,987,470 |
15 Feb 2024 | 20.20 | 20.80 | 19.80 | 20.60 | 20.60 | 19,122,440 |
14 Feb 2024 | 20.60 | 20.90 | 20.10 | 20.20 | 20.20 | 9,487,890 |
09 Feb 2024 | 20.70 | 21.40 | 20.50 | 20.80 | 20.80 | 16,483,250 |
08 Feb 2024 | 20.50 | 21.00 | 19.70 | 20.70 | 20.70 | 15,472,250 |
07 Feb 2024 | 20.30 | 20.90 | 20.00 | 20.80 | 20.80 | 11,982,750 |
06 Feb 2024 | 19.70 | 20.60 | 19.60 | 20.50 | 20.50 | 12,277,780 |
05 Feb 2024 | 19.60 | 20.00 | 19.00 | 19.50 | 19.50 | 12,867,690 |
02 Feb 2024 | 20.60 | 20.90 | 19.70 | 19.70 | 19.70 | 13,149,710 |
01 Feb 2024 | 21.10 | 21.20 | 20.10 | 20.60 | 20.60 | 11,963,470 |
31 Jan 2024 | 18.71 | 20.30 | 18.61 | 19.64 | 19.64 | 21,118,654 |
30 Jan 2024 | 19.27 | 19.92 | 18.52 | 18.52 | 18.52 | 15,419,833 |
29 Jan 2024 | 20.95 | 21.33 | 19.36 | 19.36 | 19.36 | 24,167,663 |
26 Jan 2024 | 19.55 | 19.64 | 18.89 | 19.45 | 19.45 | 14,432,645 |
25 Jan 2024 | 18.15 | 19.64 | 17.96 | 19.36 | 19.36 | 18,522,963 |
24 Jan 2024 | 18.52 | 18.89 | 17.77 | 17.96 | 17.96 | 14,291,966 |
23 Jan 2024 | 18.43 | 18.80 | 18.05 | 18.15 | 18.15 | 12,007,858 |
22 Jan 2024 | 19.17 | 19.27 | 18.05 | 18.24 | 18.24 | 15,418,603 |
19 Jan 2024 | 18.89 | 19.27 | 18.15 | 18.99 | 18.99 | 19,991,182 |
18 Jan 2024 | 20.39 | 20.67 | 18.61 | 18.71 | 18.71 | 26,242,422 |
17 Jan 2024 | 20.30 | 20.67 | 19.83 | 20.11 | 20.11 | 12,730,314 |
16 Jan 2024 | 20.86 | 20.95 | 19.74 | 20.39 | 20.39 | 28,001,803 |
15 Jan 2024 | 21.42 | 21.51 | 20.67 | 21.33 | 21.33 | 12,061,775 |
12 Jan 2024 | 20.39 | 21.98 | 20.39 | 21.14 | 21.14 | 24,651,795 |
11 Jan 2024 | 20.48 | 21.42 | 20.02 | 20.39 | 20.39 | 18,193,312 |
10 Jan 2024 | 20.20 | 20.58 | 19.64 | 20.39 | 20.39 | 13,747,331 |
09 Jan 2024 | 19.27 | 20.58 | 19.08 | 20.02 | 20.02 | 17,690,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |