Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 18.45 | 18.94 | 18.36 | 18.52 | 18.52 | 32,988,686 |
29 Apr 2024 | 18.70 | 18.99 | 18.20 | 18.40 | 18.40 | 55,986,434 |
26 Apr 2024 | 18.55 | 19.18 | 18.38 | 19.10 | 19.10 | 45,667,910 |
25 Apr 2024 | 18.37 | 18.96 | 18.19 | 18.44 | 18.44 | 43,146,319 |
24 Apr 2024 | 18.21 | 18.62 | 18.06 | 18.56 | 18.56 | 50,747,376 |
23 Apr 2024 | 18.26 | 18.30 | 17.76 | 17.91 | 17.91 | 50,222,261 |
22 Apr 2024 | 19.35 | 19.62 | 18.72 | 18.81 | 18.81 | 44,587,452 |
19 Apr 2024 | 19.31 | 20.00 | 19.27 | 19.58 | 19.58 | 46,496,552 |
18 Apr 2024 | 19.41 | 19.46 | 18.68 | 19.30 | 19.30 | 68,391,564 |
17 Apr 2024 | 19.35 | 19.88 | 19.35 | 19.75 | 19.75 | 31,172,872 |
16 Apr 2024 | 20.46 | 20.60 | 19.30 | 19.38 | 19.38 | 49,412,506 |
15 Apr 2024 | 19.72 | 20.47 | 19.26 | 20.30 | 20.30 | 59,805,856 |
12 Apr 2024 | 20.29 | 21.04 | 19.80 | 20.75 | 20.75 | 55,532,093 |
11 Apr 2024 | 18.58 | 20.40 | 18.53 | 19.52 | 19.52 | 51,695,416 |
10 Apr 2024 | 18.85 | 19.09 | 18.45 | 18.96 | 18.96 | 47,067,720 |
09 Apr 2024 | 18.74 | 18.80 | 18.11 | 18.34 | 18.34 | 36,855,468 |
08 Apr 2024 | 18.91 | 19.42 | 18.45 | 18.74 | 18.74 | 53,278,259 |
03 Apr 2024 | 18.69 | 18.71 | 18.19 | 18.46 | 18.46 | 32,771,519 |
02 Apr 2024 | 18.30 | 18.53 | 18.02 | 18.18 | 18.18 | 30,896,751 |
01 Apr 2024 | 18.37 | 18.69 | 18.00 | 18.62 | 18.62 | 36,814,073 |
29 Mar 2024 | 17.32 | 18.11 | 17.22 | 18.09 | 18.09 | 40,187,421 |
28 Mar 2024 | 16.79 | 16.99 | 16.55 | 16.92 | 16.92 | 25,995,390 |
27 Mar 2024 | 16.65 | 16.99 | 16.48 | 16.76 | 16.76 | 29,321,007 |
26 Mar 2024 | 16.66 | 16.81 | 16.37 | 16.56 | 16.56 | 18,601,317 |
25 Mar 2024 | 16.54 | 16.93 | 16.40 | 16.73 | 16.73 | 31,625,368 |
22 Mar 2024 | 16.56 | 16.66 | 16.25 | 16.40 | 16.40 | 23,052,069 |
21 Mar 2024 | 17.00 | 17.11 | 16.60 | 16.81 | 16.81 | 28,031,124 |
20 Mar 2024 | 16.48 | 16.56 | 16.27 | 16.36 | 16.36 | 18,926,714 |
19 Mar 2024 | 16.59 | 16.83 | 16.48 | 16.56 | 16.56 | 18,873,669 |
18 Mar 2024 | 16.46 | 16.73 | 16.20 | 16.69 | 16.69 | 29,196,135 |
15 Mar 2024 | 16.04 | 16.65 | 15.85 | 16.63 | 16.63 | 29,804,247 |
14 Mar 2024 | 16.08 | 16.37 | 15.97 | 16.06 | 16.06 | 25,033,037 |
13 Mar 2024 | 15.90 | 16.04 | 15.55 | 15.93 | 15.93 | 41,727,088 |
12 Mar 2024 | 16.51 | 16.65 | 15.95 | 16.11 | 16.11 | 36,977,323 |
11 Mar 2024 | 16.83 | 16.84 | 16.42 | 16.67 | 16.67 | 25,958,075 |
08 Mar 2024 | 16.72 | 16.79 | 16.20 | 16.72 | 16.72 | 33,430,701 |
07 Mar 2024 | 16.07 | 16.74 | 16.06 | 16.64 | 16.64 | 55,778,039 |
06 Mar 2024 | 15.82 | 16.03 | 15.70 | 15.95 | 15.95 | 28,796,011 |
05 Mar 2024 | 15.73 | 16.04 | 15.60 | 15.75 | 15.75 | 56,176,956 |
04 Mar 2024 | 15.53 | 15.76 | 15.40 | 15.45 | 15.45 | 33,508,262 |
01 Mar 2024 | 14.92 | 15.27 | 14.85 | 15.24 | 15.24 | 34,444,644 |
29 Feb 2024 | 14.72 | 15.03 | 14.71 | 14.98 | 14.98 | 19,674,945 |
28 Feb 2024 | 14.75 | 15.03 | 14.70 | 14.80 | 14.80 | 26,708,031 |
27 Feb 2024 | 14.41 | 14.90 | 14.39 | 14.81 | 14.81 | 26,285,912 |
26 Feb 2024 | 14.61 | 14.74 | 14.46 | 14.48 | 14.48 | 20,569,591 |
23 Feb 2024 | 14.73 | 14.78 | 14.47 | 14.57 | 14.57 | 24,787,993 |
22 Feb 2024 | 14.75 | 14.87 | 14.62 | 14.76 | 14.76 | 18,113,863 |
21 Feb 2024 | 14.85 | 15.08 | 14.73 | 14.76 | 14.76 | 26,562,355 |
20 Feb 2024 | 14.38 | 15.05 | 14.31 | 14.97 | 14.97 | 30,193,662 |
19 Feb 2024 | 14.65 | 14.76 | 14.25 | 14.48 | 14.48 | 41,026,715 |
08 Feb 2024 | 15.10 | 15.35 | 14.54 | 14.89 | 14.89 | 44,823,063 |
07 Feb 2024 | 14.63 | 15.09 | 14.52 | 15.06 | 15.06 | 42,751,275 |
06 Feb 2024 | 13.85 | 14.63 | 13.60 | 14.62 | 14.62 | 32,325,526 |
05 Feb 2024 | 13.99 | 14.20 | 13.65 | 13.94 | 13.94 | 20,941,069 |
02 Feb 2024 | 13.91 | 14.27 | 13.70 | 14.12 | 14.12 | 20,271,164 |
01 Feb 2024 | 13.98 | 14.09 | 13.72 | 13.75 | 13.75 | 14,376,095 |
31 Jan 2024 | 14.08 | 14.28 | 13.76 | 14.08 | 14.08 | 23,001,685 |
30 Jan 2024 | 14.03 | 14.30 | 13.99 | 14.08 | 14.08 | 16,469,601 |
29 Jan 2024 | 14.01 | 14.32 | 14.01 | 14.13 | 14.13 | 14,397,523 |
26 Jan 2024 | 13.87 | 14.25 | 13.75 | 14.11 | 14.11 | 19,700,959 |
25 Jan 2024 | 13.85 | 14.07 | 13.70 | 13.90 | 13.90 | 18,408,431 |
24 Jan 2024 | 13.19 | 13.85 | 13.19 | 13.78 | 13.78 | 27,718,478 |
23 Jan 2024 | 13.00 | 13.30 | 12.88 | 13.25 | 13.25 | 15,759,654 |
22 Jan 2024 | 13.85 | 13.85 | 12.91 | 13.13 | 13.13 | 19,636,428 |
19 Jan 2024 | 13.80 | 13.96 | 13.65 | 13.83 | 13.83 | 15,269,695 |
18 Jan 2024 | 13.85 | 13.96 | 13.34 | 13.92 | 13.92 | 33,406,470 |
17 Jan 2024 | 14.14 | 14.22 | 13.91 | 13.91 | 13.91 | 20,750,457 |
16 Jan 2024 | 14.41 | 14.46 | 14.02 | 14.28 | 14.28 | 16,705,595 |
15 Jan 2024 | 14.44 | 14.77 | 14.39 | 14.45 | 14.45 | 14,992,702 |
12 Jan 2024 | 14.18 | 14.56 | 14.18 | 14.43 | 14.43 | 11,755,227 |
11 Jan 2024 | 14.46 | 14.50 | 14.18 | 14.24 | 14.24 | 14,958,346 |
10 Jan 2024 | 14.55 | 14.64 | 14.41 | 14.46 | 14.46 | 9,732,555 |
09 Jan 2024 | 14.56 | 14.69 | 14.46 | 14.56 | 14.56 | 11,999,725 |
08 Jan 2024 | 14.87 | 14.89 | 14.59 | 14.62 | 14.62 | 15,353,156 |
05 Jan 2024 | 15.05 | 15.23 | 14.88 | 14.90 | 14.90 | 11,289,292 |
04 Jan 2024 | 14.88 | 15.17 | 14.84 | 15.13 | 15.13 | 18,670,216 |
03 Jan 2024 | 14.80 | 15.22 | 14.72 | 15.03 | 15.03 | 38,153,303 |
02 Jan 2024 | 14.85 | 15.14 | 14.61 | 14.84 | 14.84 | 21,900,061 |
29 Dec 2023 | 14.99 | 15.06 | 14.80 | 15.00 | 15.00 | 41,225,324 |
28 Dec 2023 | 15.37 | 15.41 | 14.79 | 15.04 | 15.04 | 45,311,378 |
27 Dec 2023 | 15.50 | 15.56 | 15.20 | 15.39 | 15.39 | 26,501,700 |
26 Dec 2023 | 15.30 | 15.59 | 15.18 | 15.49 | 15.49 | 28,786,082 |
25 Dec 2023 | 15.01 | 15.30 | 14.88 | 15.26 | 15.26 | 24,283,254 |
22 Dec 2023 | 15.10 | 15.17 | 14.59 | 14.99 | 14.99 | 27,105,102 |
21 Dec 2023 | 14.86 | 15.01 | 14.69 | 15.00 | 15.00 | 22,966,208 |
20 Dec 2023 | 14.55 | 15.07 | 14.53 | 14.86 | 14.86 | 29,388,760 |
19 Dec 2023 | 14.40 | 14.54 | 14.31 | 14.47 | 14.47 | 10,698,870 |
18 Dec 2023 | 14.65 | 14.65 | 14.35 | 14.50 | 14.50 | 15,804,793 |
15 Dec 2023 | 14.59 | 14.75 | 14.53 | 14.65 | 14.65 | 13,694,903 |
14 Dec 2023 | 14.88 | 14.94 | 14.40 | 14.63 | 14.63 | 29,558,396 |
13 Dec 2023 | 14.38 | 14.54 | 14.29 | 14.38 | 14.38 | 18,670,126 |
12 Dec 2023 | 14.40 | 14.49 | 14.26 | 14.44 | 14.44 | 21,837,164 |
11 Dec 2023 | 14.43 | 14.65 | 14.33 | 14.48 | 14.48 | 24,713,477 |
08 Dec 2023 | 14.68 | 14.80 | 14.52 | 14.74 | 14.74 | 17,932,405 |
07 Dec 2023 | 14.64 | 14.79 | 14.40 | 14.70 | 14.70 | 13,827,865 |
06 Dec 2023 | 14.77 | 14.80 | 14.38 | 14.70 | 14.70 | 25,784,918 |
05 Dec 2023 | 15.01 | 15.05 | 14.64 | 14.77 | 14.77 | 29,935,901 |
04 Dec 2023 | 15.21 | 15.52 | 15.01 | 15.22 | 15.22 | 53,448,547 |
01 Dec 2023 | 14.75 | 14.92 | 14.51 | 14.80 | 14.80 | 25,602,345 |
30 Nov 2023 | 14.60 | 14.83 | 14.49 | 14.80 | 14.80 | 27,894,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |