Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 21.79 | 22.20 | 21.31 | 21.68 | 21.68 | 44,416,074 |
27 May 2024 | 21.06 | 22.20 | 20.64 | 21.68 | 21.68 | 142,956,500 |
20 May 2024 | 21.77 | 21.77 | 20.63 | 21.01 | 21.01 | 147,383,200 |
13 May 2024 | 20.60 | 22.17 | 20.60 | 21.76 | 21.76 | 192,292,200 |
06 May 2024 | 24.37 | 25.35 | 20.50 | 20.60 | 20.60 | 518,528,400 |
29 Apr 2024 | 22.75 | 23.64 | 21.63 | 23.33 | 23.33 | 181,655,200 |
22 Apr 2024 | 20.72 | 22.67 | 20.36 | 22.52 | 22.52 | 161,972,100 |
15 Apr 2024 | 22.79 | 23.13 | 20.33 | 20.47 | 20.47 | 176,031,900 |
08 Apr 2024 | 23.08 | 23.20 | 22.01 | 22.67 | 22.67 | 144,138,300 |
01 Apr 2024 | 22.98 | 24.10 | 21.72 | 22.96 | 22.96 | 214,689,100 |
25 Mar 2024 | 24.12 | 25.48 | 22.94 | 23.01 | 23.01 | 181,474,700 |
18 Mar 2024 | 23.77 | 25.33 | 22.92 | 24.18 | 24.18 | 190,057,900 |
11 Mar 2024 | 25.89 | 26.83 | 23.42 | 23.49 | 23.49 | 306,230,200 |
04 Mar 2024 | 24.40 | 27.50 | 23.43 | 26.04 | 26.04 | 522,737,800 |
26 Feb 2024 | 23.03 | 25.69 | 22.94 | 24.93 | 24.93 | 284,624,700 |
19 Feb 2024 | 23.84 | 24.07 | 22.29 | 22.97 | 22.97 | 267,084,800 |
12 Feb 2024 | 23.91 | 25.52 | 23.31 | 24.44 | 24.44 | 443,450,600 |
05 Feb 2024 | 17.56 | 25.11 | 16.48 | 24.38 | 24.38 | 1,204,844,400 |
29 Jan 2024 | 16.45 | 17.24 | 16.03 | 17.02 | 17.02 | 213,396,800 |
22 Jan 2024 | 17.46 | 18.35 | 16.31 | 16.35 | 16.35 | 239,280,100 |
15 Jan 2024 | 16.59 | 16.81 | 16.05 | 16.78 | 16.78 | 139,270,500 |
08 Jan 2024 | 16.22 | 17.06 | 16.14 | 16.76 | 16.76 | 199,552,700 |
01 Jan 2024 | 16.95 | 16.95 | 15.66 | 15.98 | 15.98 | 186,058,400 |
25 Dec 2023 | 17.44 | 17.91 | 17.10 | 17.17 | 17.17 | 142,464,100 |
18 Dec 2023 | 18.21 | 18.58 | 17.19 | 17.41 | 17.41 | 226,493,900 |
11 Dec 2023 | 17.97 | 19.15 | 17.22 | 18.20 | 18.20 | 310,311,300 |
04 Dec 2023 | 19.75 | 19.90 | 17.05 | 17.77 | 17.77 | 369,379,900 |
27 Nov 2023 | 19.13 | 20.31 | 18.62 | 20.27 | 20.27 | 292,598,000 |
20 Nov 2023 | 20.65 | 21.85 | 18.93 | 19.20 | 19.20 | 305,039,700 |
13 Nov 2023 | 19.59 | 20.58 | 19.29 | 20.49 | 20.49 | 353,081,700 |
06 Nov 2023 | 18.99 | 19.72 | 17.93 | 19.67 | 19.67 | 323,507,000 |
30 Oct 2023 | 15.27 | 19.08 | 14.48 | 18.89 | 18.89 | 420,947,200 |
23 Oct 2023 | 15.90 | 16.93 | 14.96 | 15.07 | 15.07 | 231,772,900 |
16 Oct 2023 | 17.21 | 18.22 | 15.81 | 16.11 | 16.11 | 253,638,400 |
09 Oct 2023 | 16.25 | 18.44 | 16.22 | 17.36 | 17.36 | 374,360,800 |
02 Oct 2023 | 16.03 | 16.69 | 14.82 | 16.61 | 16.61 | 260,567,700 |
25 Sept 2023 | 14.00 | 16.81 | 13.82 | 16.00 | 16.00 | 284,261,100 |
18 Sept 2023 | 15.18 | 15.63 | 13.68 | 14.13 | 14.13 | 233,395,400 |
11 Sept 2023 | 15.41 | 16.15 | 15.17 | 15.33 | 15.33 | 223,881,400 |
04 Sept 2023 | 15.08 | 15.62 | 14.29 | 15.13 | 15.13 | 158,217,300 |
28 Aug 2023 | 14.69 | 16.35 | 14.50 | 15.18 | 15.18 | 295,477,000 |
21 Aug 2023 | 14.42 | 15.71 | 13.88 | 14.53 | 14.53 | 298,091,500 |
14 Aug 2023 | 15.20 | 15.87 | 13.68 | 14.40 | 14.40 | 293,040,100 |
07 Aug 2023 | 18.25 | 18.39 | 14.91 | 15.41 | 15.41 | 532,672,000 |
31 Jul 2023 | 18.82 | 20.24 | 18.08 | 18.20 | 18.20 | 466,051,500 |
24 Jul 2023 | 16.61 | 17.97 | 16.00 | 17.81 | 17.81 | 265,362,100 |
17 Jul 2023 | 16.42 | 19.00 | 16.00 | 16.43 | 16.43 | 365,887,200 |
10 Jul 2023 | 15.37 | 17.26 | 14.94 | 16.40 | 16.40 | 279,556,100 |
03 Jul 2023 | 15.49 | 15.90 | 14.62 | 15.34 | 15.34 | 169,861,100 |
26 Jun 2023 | 13.87 | 15.80 | 13.83 | 15.33 | 15.33 | 260,473,300 |
19 Jun 2023 | 15.99 | 16.89 | 13.56 | 14.03 | 14.03 | 357,321,600 |
12 Jun 2023 | 15.44 | 16.91 | 15.16 | 16.30 | 16.30 | 455,213,000 |
05 Jun 2023 | 14.36 | 17.16 | 14.36 | 15.02 | 15.02 | 620,121,200 |
29 May 2023 | 14.19 | 15.22 | 13.82 | 14.52 | 14.52 | 335,735,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |