Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 17.38 | 17.51 | 17.15 | 17.51 | 17.51 | 26,981,750 |
16 May 2024 | 17.49 | 17.62 | 17.36 | 17.39 | 17.39 | 28,228,715 |
15 May 2024 | 17.58 | 17.74 | 17.37 | 17.40 | 17.40 | 23,653,200 |
14 May 2024 | 17.69 | 18.04 | 17.53 | 17.60 | 17.60 | 32,547,380 |
13 May 2024 | 17.38 | 17.95 | 17.25 | 17.67 | 17.67 | 41,586,869 |
10 May 2024 | 17.71 | 17.76 | 17.26 | 17.48 | 17.48 | 35,291,392 |
09 May 2024 | 17.53 | 17.83 | 17.51 | 17.71 | 17.71 | 28,839,659 |
08 May 2024 | 17.95 | 17.96 | 17.50 | 17.53 | 17.53 | 36,382,297 |
07 May 2024 | 18.09 | 18.32 | 17.91 | 18.04 | 18.04 | 40,000,550 |
06 May 2024 | 18.27 | 18.35 | 17.97 | 18.08 | 18.08 | 44,530,858 |
30 Apr 2024 | 18.18 | 18.19 | 17.87 | 17.99 | 17.99 | 39,251,714 |
29 Apr 2024 | 17.38 | 18.45 | 17.36 | 18.19 | 18.19 | 81,062,916 |
26 Apr 2024 | 16.86 | 17.48 | 16.86 | 17.36 | 17.36 | 51,041,990 |
25 Apr 2024 | 16.97 | 17.04 | 16.78 | 16.84 | 16.84 | 29,347,645 |
24 Apr 2024 | 16.88 | 17.16 | 16.81 | 17.07 | 17.07 | 34,699,205 |
23 Apr 2024 | 16.93 | 17.05 | 16.70 | 16.79 | 16.79 | 29,275,992 |
22 Apr 2024 | 17.10 | 17.26 | 16.65 | 16.88 | 16.88 | 49,480,143 |
19 Apr 2024 | 17.74 | 17.78 | 17.27 | 17.30 | 17.30 | 53,934,610 |
18 Apr 2024 | 18.00 | 18.48 | 17.58 | 17.97 | 17.97 | 61,928,588 |
17 Apr 2024 | 17.62 | 18.29 | 17.62 | 18.13 | 18.13 | 53,633,953 |
16 Apr 2024 | 18.21 | 18.25 | 17.55 | 17.58 | 17.58 | 65,736,031 |
15 Apr 2024 | 18.08 | 18.77 | 17.91 | 18.61 | 18.61 | 63,669,975 |
12 Apr 2024 | 17.77 | 18.29 | 17.66 | 18.09 | 18.09 | 40,459,287 |
11 Apr 2024 | 17.57 | 18.01 | 17.53 | 17.74 | 17.74 | 27,339,975 |
10 Apr 2024 | 18.28 | 18.28 | 17.60 | 17.68 | 17.68 | 38,135,688 |
09 Apr 2024 | 18.14 | 18.34 | 17.86 | 18.30 | 18.30 | 36,831,404 |
08 Apr 2024 | 18.28 | 18.40 | 18.11 | 18.14 | 18.14 | 32,927,914 |
03 Apr 2024 | 18.66 | 18.67 | 18.24 | 18.28 | 18.28 | 32,623,251 |
02 Apr 2024 | 18.98 | 19.11 | 18.56 | 18.68 | 18.68 | 39,916,586 |
01 Apr 2024 | 18.98 | 19.22 | 18.91 | 19.10 | 19.10 | 41,684,156 |
29 Mar 2024 | 18.53 | 18.78 | 18.35 | 18.90 | 18.90 | 19,415,516 |
28 Mar 2024 | 18.08 | 18.88 | 18.08 | 18.62 | 18.62 | 51,875,498 |
27 Mar 2024 | 18.97 | 19.00 | 18.08 | 18.13 | 18.13 | 52,836,733 |
26 Mar 2024 | 19.60 | 19.69 | 18.86 | 18.96 | 18.96 | 72,104,691 |
25 Mar 2024 | 19.10 | 20.48 | 19.07 | 19.57 | 19.57 | 122,292,419 |
22 Mar 2024 | 19.54 | 19.61 | 18.94 | 19.07 | 19.07 | 63,399,984 |
21 Mar 2024 | 19.60 | 20.03 | 19.45 | 19.64 | 19.64 | 79,986,214 |
20 Mar 2024 | 19.34 | 19.68 | 19.29 | 19.49 | 19.49 | 46,014,121 |
19 Mar 2024 | 19.59 | 19.68 | 19.30 | 19.31 | 19.31 | 56,463,781 |
18 Mar 2024 | 19.54 | 19.75 | 19.33 | 19.72 | 19.72 | 64,367,700 |
15 Mar 2024 | 19.25 | 19.57 | 19.08 | 19.50 | 19.50 | 46,827,865 |
14 Mar 2024 | 19.80 | 19.80 | 19.06 | 19.31 | 19.31 | 67,777,577 |
13 Mar 2024 | 20.20 | 20.27 | 19.74 | 19.82 | 19.82 | 72,575,818 |
12 Mar 2024 | 19.84 | 20.44 | 19.60 | 20.26 | 20.26 | 104,624,487 |
11 Mar 2024 | 19.48 | 19.86 | 19.39 | 19.84 | 19.84 | 77,208,649 |
08 Mar 2024 | 19.52 | 20.10 | 19.29 | 20.09 | 20.09 | 90,273,854 |
07 Mar 2024 | 19.99 | 20.27 | 19.30 | 19.45 | 19.45 | 110,763,700 |
06 Mar 2024 | 20.78 | 20.78 | 19.84 | 20.09 | 20.09 | 170,420,518 |
05 Mar 2024 | 18.87 | 20.98 | 18.77 | 20.98 | 20.98 | 141,801,366 |
04 Mar 2024 | 19.24 | 19.49 | 18.78 | 19.07 | 19.07 | 69,670,093 |
01 Mar 2024 | 18.45 | 19.17 | 18.40 | 19.05 | 19.05 | 75,387,165 |
29 Feb 2024 | 17.79 | 18.56 | 17.70 | 18.51 | 18.51 | 55,526,226 |
28 Feb 2024 | 18.92 | 19.05 | 17.88 | 17.88 | 17.88 | 77,366,170 |
27 Feb 2024 | 17.95 | 19.04 | 17.81 | 18.93 | 18.93 | 84,490,073 |
26 Feb 2024 | 18.03 | 18.25 | 17.93 | 18.06 | 18.06 | 48,745,571 |
23 Feb 2024 | 18.20 | 18.23 | 17.80 | 18.01 | 18.01 | 50,388,983 |
22 Feb 2024 | 17.99 | 18.28 | 17.90 | 18.19 | 18.19 | 44,958,283 |
21 Feb 2024 | 17.80 | 18.20 | 17.65 | 17.84 | 17.84 | 42,443,469 |
20 Feb 2024 | 17.90 | 17.90 | 17.62 | 17.82 | 17.82 | 36,382,163 |
19 Feb 2024 | 18.49 | 18.49 | 17.71 | 18.12 | 18.12 | 75,766,826 |
08 Feb 2024 | 16.93 | 17.50 | 16.93 | 17.50 | 17.50 | 52,757,477 |
07 Feb 2024 | 16.50 | 17.06 | 16.31 | 16.92 | 16.92 | 47,581,069 |
06 Feb 2024 | 15.50 | 16.65 | 15.41 | 16.52 | 16.52 | 45,587,987 |
05 Feb 2024 | 15.78 | 16.27 | 15.03 | 15.75 | 15.75 | 43,489,760 |
02 Feb 2024 | 16.30 | 16.55 | 15.52 | 15.89 | 15.89 | 38,633,549 |
01 Feb 2024 | 15.56 | 16.60 | 15.42 | 16.40 | 16.40 | 45,337,460 |
31 Jan 2024 | 16.25 | 16.30 | 15.54 | 15.54 | 15.54 | 35,220,922 |
30 Jan 2024 | 16.40 | 16.84 | 16.20 | 16.30 | 16.30 | 23,420,050 |
29 Jan 2024 | 17.23 | 17.29 | 16.48 | 16.50 | 16.50 | 32,335,616 |
26 Jan 2024 | 17.20 | 17.53 | 17.15 | 17.23 | 17.23 | 34,350,657 |
25 Jan 2024 | 16.80 | 17.30 | 16.71 | 17.28 | 17.28 | 38,125,982 |
24 Jan 2024 | 16.86 | 16.95 | 16.21 | 16.84 | 16.84 | 31,681,425 |
23 Jan 2024 | 16.50 | 16.95 | 16.25 | 16.84 | 16.84 | 34,840,932 |
22 Jan 2024 | 17.13 | 17.19 | 16.36 | 16.55 | 16.55 | 30,322,484 |
19 Jan 2024 | 17.00 | 17.18 | 16.91 | 17.12 | 17.12 | 29,868,107 |
18 Jan 2024 | 16.68 | 17.08 | 16.46 | 17.06 | 17.06 | 34,535,575 |
17 Jan 2024 | 17.02 | 17.08 | 16.74 | 16.74 | 16.74 | 22,762,729 |
16 Jan 2024 | 16.99 | 17.10 | 16.79 | 17.02 | 17.02 | 27,944,800 |
15 Jan 2024 | 16.86 | 17.17 | 16.71 | 17.00 | 17.00 | 33,600,962 |
12 Jan 2024 | 17.76 | 17.80 | 16.95 | 16.99 | 16.99 | 59,871,061 |
11 Jan 2024 | 16.40 | 16.93 | 16.35 | 16.83 | 16.83 | 26,535,644 |
10 Jan 2024 | 16.50 | 16.65 | 16.05 | 16.39 | 16.39 | 29,961,584 |
09 Jan 2024 | 16.88 | 17.06 | 16.37 | 16.55 | 16.55 | 39,395,731 |
08 Jan 2024 | 17.05 | 17.10 | 16.83 | 16.87 | 16.87 | 22,032,582 |
05 Jan 2024 | 17.42 | 17.59 | 16.89 | 17.01 | 17.01 | 31,139,902 |
04 Jan 2024 | 17.76 | 17.78 | 17.34 | 17.51 | 17.51 | 25,121,882 |
03 Jan 2024 | 17.97 | 18.20 | 17.70 | 17.80 | 17.80 | 22,704,767 |
02 Jan 2024 | 18.42 | 18.48 | 17.95 | 17.99 | 17.99 | 29,389,426 |
29 Dec 2023 | 18.18 | 18.60 | 18.08 | 18.45 | 18.45 | 25,012,281 |
28 Dec 2023 | 17.69 | 18.32 | 17.57 | 18.21 | 18.21 | 32,833,731 |
27 Dec 2023 | 17.64 | 17.85 | 17.60 | 17.69 | 17.69 | 20,145,295 |
26 Dec 2023 | 18.01 | 18.01 | 17.55 | 17.65 | 17.65 | 21,596,723 |
25 Dec 2023 | 17.78 | 18.19 | 17.78 | 18.01 | 18.01 | 17,121,081 |
22 Dec 2023 | 18.21 | 18.25 | 17.70 | 17.81 | 17.81 | 27,722,353 |
21 Dec 2023 | 17.98 | 18.33 | 17.83 | 18.26 | 18.26 | 25,501,816 |
20 Dec 2023 | 18.80 | 18.80 | 17.91 | 17.92 | 17.92 | 38,256,214 |
19 Dec 2023 | 18.58 | 18.80 | 18.41 | 18.77 | 18.77 | 17,120,205 |
18 Dec 2023 | 18.62 | 18.78 | 18.46 | 18.54 | 18.54 | 18,330,412 |
15 Dec 2023 | 19.11 | 19.13 | 18.70 | 18.71 | 18.71 | 33,486,049 |
14 Dec 2023 | 19.27 | 19.54 | 18.97 | 19.06 | 19.06 | 23,970,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |