Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 16.70 | 16.76 | 15.52 | 15.66 | 15.66 | 93,735,997 |
29 Apr 2024 | 16.49 | 16.85 | 16.10 | 16.42 | 16.42 | 87,062,697 |
26 Apr 2024 | 15.76 | 16.65 | 15.75 | 16.60 | 16.60 | 96,367,369 |
25 Apr 2024 | 16.10 | 16.35 | 15.80 | 15.86 | 15.86 | 50,731,700 |
24 Apr 2024 | 15.50 | 16.15 | 15.50 | 15.95 | 15.95 | 59,509,983 |
23 Apr 2024 | 15.58 | 15.72 | 15.18 | 15.43 | 15.43 | 34,841,108 |
22 Apr 2024 | 15.83 | 15.92 | 15.41 | 15.49 | 15.49 | 44,315,658 |
19 Apr 2024 | 15.90 | 16.16 | 15.66 | 16.05 | 16.05 | 50,956,676 |
18 Apr 2024 | 15.75 | 16.47 | 15.48 | 15.94 | 15.94 | 70,448,812 |
17 Apr 2024 | 15.21 | 15.79 | 15.21 | 15.79 | 15.79 | 67,444,316 |
16 Apr 2024 | 15.70 | 15.80 | 14.83 | 14.84 | 14.84 | 83,930,773 |
15 Apr 2024 | 16.10 | 16.39 | 15.52 | 15.87 | 15.87 | 66,167,591 |
12 Apr 2024 | 16.45 | 16.88 | 16.20 | 16.23 | 16.23 | 68,518,223 |
11 Apr 2024 | 16.11 | 16.95 | 16.00 | 16.44 | 16.44 | 77,527,160 |
10 Apr 2024 | 16.40 | 16.68 | 16.00 | 16.24 | 16.24 | 42,400,185 |
09 Apr 2024 | 16.63 | 16.81 | 16.37 | 16.47 | 16.47 | 52,744,720 |
08 Apr 2024 | 16.35 | 17.15 | 16.22 | 16.68 | 16.68 | 82,331,809 |
03 Apr 2024 | 16.56 | 16.59 | 16.10 | 16.19 | 16.19 | 57,893,853 |
02 Apr 2024 | 17.42 | 17.42 | 16.63 | 16.74 | 16.74 | 78,994,586 |
01 Apr 2024 | 16.55 | 17.90 | 16.50 | 17.42 | 17.42 | 97,785,187 |
29 Mar 2024 | 16.72 | 16.72 | 16.13 | 16.49 | 16.49 | 45,671,598 |
28 Mar 2024 | 16.25 | 17.00 | 16.23 | 16.83 | 16.83 | 87,511,468 |
27 Mar 2024 | 17.22 | 17.40 | 16.23 | 16.25 | 16.25 | 91,134,271 |
26 Mar 2024 | 17.48 | 17.65 | 16.97 | 17.13 | 17.13 | 90,171,625 |
25 Mar 2024 | 17.91 | 18.18 | 17.47 | 17.50 | 17.50 | 90,517,633 |
22 Mar 2024 | 18.37 | 18.46 | 17.82 | 18.10 | 18.10 | 91,039,136 |
21 Mar 2024 | 18.50 | 18.95 | 18.25 | 18.50 | 18.50 | 110,065,826 |
20 Mar 2024 | 18.58 | 18.99 | 18.20 | 18.77 | 18.77 | 108,029,629 |
19 Mar 2024 | 18.70 | 19.13 | 18.50 | 18.56 | 18.56 | 172,149,089 |
18 Mar 2024 | 17.60 | 18.85 | 17.60 | 18.85 | 18.85 | 217,489,907 |
15 Mar 2024 | 16.70 | 17.40 | 16.45 | 17.14 | 17.14 | 106,415,518 |
14 Mar 2024 | 17.15 | 17.21 | 16.51 | 16.72 | 16.72 | 96,609,977 |
13 Mar 2024 | 16.88 | 17.79 | 16.80 | 17.19 | 17.19 | 143,242,118 |
12 Mar 2024 | 16.90 | 17.22 | 16.50 | 16.85 | 16.85 | 118,637,829 |
11 Mar 2024 | 16.14 | 17.08 | 15.99 | 16.86 | 16.86 | 149,476,585 |
08 Mar 2024 | 15.86 | 16.06 | 15.65 | 16.00 | 16.00 | 66,459,801 |
07 Mar 2024 | 16.16 | 16.62 | 15.84 | 15.91 | 15.91 | 105,400,570 |
06 Mar 2024 | 16.25 | 16.68 | 15.92 | 16.29 | 16.29 | 157,248,145 |
05 Mar 2024 | 15.13 | 16.91 | 14.90 | 16.55 | 16.55 | 212,909,744 |
04 Mar 2024 | 15.24 | 15.56 | 14.90 | 15.37 | 15.37 | 77,521,209 |
01 Mar 2024 | 15.49 | 15.63 | 15.00 | 15.50 | 15.50 | 104,522,101 |
29 Feb 2024 | 14.31 | 15.55 | 14.28 | 15.48 | 15.48 | 113,012,491 |
28 Feb 2024 | 15.90 | 16.00 | 14.60 | 14.60 | 14.60 | 159,738,442 |
27 Feb 2024 | 14.90 | 16.30 | 14.76 | 16.22 | 16.22 | 151,904,321 |
26 Feb 2024 | 14.30 | 15.19 | 14.30 | 14.88 | 14.88 | 140,813,039 |
23 Feb 2024 | 13.45 | 14.25 | 13.40 | 14.07 | 14.07 | 111,938,142 |
22 Feb 2024 | 13.20 | 13.53 | 13.16 | 13.44 | 13.44 | 62,164,735 |
21 Feb 2024 | 12.70 | 13.83 | 12.62 | 13.41 | 13.41 | 111,507,525 |
20 Feb 2024 | 12.92 | 12.94 | 12.63 | 12.88 | 12.88 | 58,289,526 |
19 Feb 2024 | 13.40 | 13.55 | 12.86 | 13.11 | 13.11 | 98,938,861 |
08 Feb 2024 | 12.86 | 13.56 | 12.60 | 13.35 | 13.35 | 114,384,546 |
07 Feb 2024 | 11.38 | 12.56 | 11.38 | 12.56 | 12.56 | 109,065,713 |
06 Feb 2024 | 10.42 | 11.54 | 10.28 | 11.42 | 11.42 | 75,082,233 |
05 Feb 2024 | 11.45 | 11.49 | 10.40 | 10.62 | 10.62 | 82,899,881 |
02 Feb 2024 | 12.05 | 12.21 | 11.05 | 11.55 | 11.55 | 57,007,851 |
01 Feb 2024 | 12.29 | 12.34 | 11.78 | 11.95 | 11.95 | 54,966,171 |
31 Jan 2024 | 12.68 | 12.91 | 12.11 | 12.18 | 12.18 | 45,481,700 |
30 Jan 2024 | 13.11 | 13.25 | 12.69 | 12.72 | 12.72 | 33,298,269 |
29 Jan 2024 | 13.64 | 13.75 | 13.15 | 13.18 | 13.18 | 39,266,463 |
26 Jan 2024 | 13.67 | 13.86 | 13.55 | 13.62 | 13.62 | 47,424,281 |
25 Jan 2024 | 13.19 | 13.86 | 13.01 | 13.84 | 13.84 | 72,121,751 |
24 Jan 2024 | 13.10 | 13.31 | 12.78 | 13.20 | 13.20 | 44,499,084 |
23 Jan 2024 | 12.87 | 13.13 | 12.76 | 13.07 | 13.07 | 41,759,118 |
22 Jan 2024 | 13.65 | 13.73 | 12.87 | 13.00 | 13.00 | 50,302,668 |
19 Jan 2024 | 13.85 | 14.06 | 13.59 | 13.60 | 13.60 | 33,961,291 |
18 Jan 2024 | 13.63 | 13.92 | 13.48 | 13.90 | 13.90 | 53,789,575 |
17 Jan 2024 | 14.16 | 14.25 | 13.77 | 13.77 | 13.77 | 42,755,345 |
16 Jan 2024 | 14.19 | 14.53 | 14.05 | 14.26 | 14.26 | 55,120,479 |
15 Jan 2024 | 14.13 | 14.40 | 14.04 | 14.20 | 14.20 | 29,734,532 |
12 Jan 2024 | 14.46 | 14.54 | 14.18 | 14.22 | 14.22 | 31,902,946 |
11 Jan 2024 | 14.20 | 14.58 | 14.10 | 14.43 | 14.43 | 51,242,516 |
10 Jan 2024 | 14.29 | 14.42 | 14.02 | 14.20 | 14.20 | 36,668,540 |
09 Jan 2024 | 14.45 | 14.61 | 14.20 | 14.35 | 14.35 | 36,964,954 |
08 Jan 2024 | 14.75 | 14.79 | 14.41 | 14.45 | 14.45 | 42,639,277 |
05 Jan 2024 | 15.05 | 15.20 | 14.63 | 14.75 | 14.75 | 49,861,955 |
04 Jan 2024 | 15.29 | 15.44 | 15.00 | 15.05 | 15.05 | 46,860,115 |
03 Jan 2024 | 15.61 | 15.71 | 15.24 | 15.32 | 15.32 | 71,608,909 |
02 Jan 2024 | 16.15 | 16.27 | 15.75 | 15.75 | 15.75 | 52,148,777 |
29 Dec 2023 | 16.01 | 16.42 | 15.90 | 16.15 | 16.15 | 59,433,441 |
28 Dec 2023 | 15.92 | 16.07 | 15.75 | 16.00 | 16.00 | 69,262,197 |
27 Dec 2023 | 16.30 | 16.82 | 15.96 | 16.03 | 16.03 | 68,372,077 |
26 Dec 2023 | 16.40 | 16.41 | 15.90 | 16.04 | 16.04 | 41,005,862 |
25 Dec 2023 | 16.23 | 16.53 | 16.10 | 16.40 | 16.40 | 37,285,924 |
22 Dec 2023 | 16.28 | 16.49 | 16.03 | 16.23 | 16.23 | 52,961,511 |
21 Dec 2023 | 16.60 | 16.76 | 16.25 | 16.36 | 16.36 | 79,356,245 |
20 Dec 2023 | 17.00 | 17.22 | 16.68 | 16.68 | 16.68 | 50,390,513 |
19 Dec 2023 | 17.09 | 17.36 | 16.88 | 17.08 | 17.08 | 50,295,762 |
18 Dec 2023 | 17.11 | 17.58 | 17.03 | 17.18 | 17.18 | 56,119,045 |
15 Dec 2023 | 17.44 | 17.69 | 17.14 | 17.20 | 17.20 | 61,049,781 |
14 Dec 2023 | 17.72 | 17.88 | 17.30 | 17.45 | 17.45 | 65,738,142 |
13 Dec 2023 | 18.04 | 18.20 | 17.72 | 17.72 | 17.72 | 73,075,579 |
12 Dec 2023 | 17.99 | 18.24 | 17.83 | 18.13 | 18.13 | 121,344,101 |
11 Dec 2023 | 16.60 | 17.96 | 16.54 | 17.91 | 17.91 | 161,486,378 |
08 Dec 2023 | 17.17 | 17.35 | 16.64 | 16.69 | 16.69 | 118,126,810 |
07 Dec 2023 | 17.20 | 17.66 | 16.93 | 17.45 | 17.45 | 100,607,016 |
06 Dec 2023 | 17.33 | 17.71 | 17.20 | 17.40 | 17.40 | 93,395,595 |
05 Dec 2023 | 17.62 | 18.10 | 17.34 | 17.36 | 17.36 | 123,545,285 |
04 Dec 2023 | 18.95 | 18.95 | 17.73 | 17.83 | 17.83 | 235,449,778 |
01 Dec 2023 | 17.62 | 17.62 | 17.10 | 17.27 | 17.27 | 91,003,113 |
30 Nov 2023 | 17.76 | 18.20 | 17.30 | 17.64 | 17.64 | 123,816,949 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |