Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 18.25 | 18.40 | 17.95 | 18.00 | 18.00 | 56,360,018 |
22 May 2024 | 18.00 | 19.00 | 17.95 | 18.40 | 18.40 | 111,163,561 |
21 May 2024 | 18.25 | 18.30 | 17.85 | 17.90 | 17.90 | 34,399,029 |
20 May 2024 | 18.25 | 18.50 | 18.20 | 18.20 | 18.20 | 39,319,569 |
17 May 2024 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | 40,435,051 |
16 May 2024 | 18.30 | 18.70 | 18.05 | 18.60 | 18.60 | 77,899,551 |
15 May 2024 | 17.95 | 18.45 | 17.80 | 18.15 | 18.15 | 59,651,782 |
14 May 2024 | 17.80 | 17.90 | 17.70 | 17.75 | 17.75 | 12,361,379 |
13 May 2024 | 17.70 | 17.80 | 17.50 | 17.75 | 17.75 | 21,979,592 |
10 May 2024 | 17.60 | 17.60 | 17.15 | 17.50 | 17.50 | 32,942,047 |
09 May 2024 | 17.75 | 17.90 | 17.50 | 17.50 | 17.50 | 19,223,699 |
08 May 2024 | 17.85 | 17.95 | 17.70 | 17.70 | 17.70 | 17,055,226 |
07 May 2024 | 17.95 | 18.15 | 17.70 | 17.85 | 17.85 | 24,920,212 |
06 May 2024 | 18.20 | 18.25 | 18.00 | 18.00 | 18.00 | 25,989,234 |
03 May 2024 | 18.10 | 18.25 | 17.85 | 18.25 | 18.25 | 34,659,225 |
02 May 2024 | 18.15 | 18.20 | 17.50 | 17.90 | 17.90 | 64,897,659 |
30 Apr 2024 | 18.45 | 18.80 | 18.30 | 18.30 | 18.30 | 51,925,461 |
29 Apr 2024 | 18.40 | 18.55 | 18.25 | 18.40 | 18.40 | 44,848,845 |
26 Apr 2024 | 17.55 | 18.60 | 17.50 | 18.25 | 18.25 | 86,564,855 |
25 Apr 2024 | 17.25 | 17.60 | 17.25 | 17.45 | 17.45 | 45,001,139 |
24 Apr 2024 | 17.05 | 17.25 | 16.80 | 17.25 | 17.25 | 69,869,801 |
23 Apr 2024 | 17.25 | 17.80 | 17.20 | 17.35 | 17.35 | 52,910,743 |
22 Apr 2024 | 17.25 | 17.25 | 16.75 | 16.85 | 16.85 | 37,900,857 |
19 Apr 2024 | 17.50 | 17.85 | 16.90 | 17.15 | 17.15 | 57,096,231 |
18 Apr 2024 | 17.55 | 17.95 | 17.55 | 17.65 | 17.65 | 27,209,407 |
17 Apr 2024 | 17.70 | 17.80 | 17.50 | 17.55 | 17.55 | 31,826,872 |
16 Apr 2024 | 17.85 | 17.90 | 17.45 | 17.60 | 17.60 | 42,860,181 |
15 Apr 2024 | 17.85 | 18.15 | 17.85 | 17.90 | 17.90 | 26,616,964 |
12 Apr 2024 | 18.05 | 18.15 | 17.85 | 17.90 | 17.90 | 34,384,568 |
11 Apr 2024 | 18.70 | 18.70 | 18.00 | 18.15 | 18.15 | 57,963,305 |
10 Apr 2024 | 18.90 | 19.35 | 18.70 | 18.70 | 18.70 | 57,015,374 |
09 Apr 2024 | 18.30 | 18.95 | 18.05 | 18.90 | 18.90 | 101,851,018 |
08 Apr 2024 | 17.70 | 18.20 | 17.60 | 18.15 | 18.15 | 28,144,765 |
03 Apr 2024 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | 36,027,993 |
02 Apr 2024 | 18.20 | 18.25 | 18.00 | 18.05 | 18.05 | 13,723,794 |
01 Apr 2024 | 18.00 | 18.30 | 17.95 | 18.20 | 18.20 | 17,907,311 |
29 Mar 2024 | 18.15 | 18.30 | 17.95 | 17.95 | 17.95 | 13,291,000 |
28 Mar 2024 | 18.05 | 18.20 | 18.00 | 18.10 | 18.10 | 14,523,919 |
27 Mar 2024 | 18.10 | 18.20 | 18.00 | 18.05 | 18.05 | 20,060,696 |
26 Mar 2024 | 18.35 | 18.45 | 18.00 | 18.10 | 18.10 | 20,324,589 |
25 Mar 2024 | 18.45 | 18.45 | 18.05 | 18.40 | 18.40 | 28,156,931 |
22 Mar 2024 | 18.35 | 18.50 | 18.10 | 18.40 | 18.40 | 40,144,350 |
21 Mar 2024 | 18.05 | 18.35 | 18.00 | 18.20 | 18.20 | 34,805,530 |
20 Mar 2024 | 17.90 | 18.00 | 17.70 | 17.85 | 17.85 | 24,075,591 |
19 Mar 2024 | 17.80 | 17.90 | 17.75 | 17.80 | 17.80 | 14,838,429 |
18 Mar 2024 | 18.20 | 18.20 | 17.75 | 17.85 | 17.85 | 28,695,828 |
15 Mar 2024 | 18.25 | 18.35 | 17.85 | 18.35 | 18.35 | 65,359,079 |
14 Mar 2024 | 17.90 | 18.15 | 17.90 | 18.15 | 18.15 | 31,317,217 |
13 Mar 2024 | 17.85 | 18.05 | 17.75 | 18.00 | 18.00 | 30,057,106 |
12 Mar 2024 | 17.65 | 18.00 | 17.50 | 18.00 | 18.00 | 47,151,148 |
11 Mar 2024 | 17.05 | 17.60 | 17.00 | 17.55 | 17.55 | 48,807,493 |
08 Mar 2024 | 16.90 | 17.00 | 16.70 | 16.75 | 16.75 | 30,833,750 |
07 Mar 2024 | 17.25 | 17.40 | 16.90 | 16.90 | 16.90 | 35,604,731 |
06 Mar 2024 | 17.15 | 17.30 | 17.10 | 17.10 | 17.10 | 20,408,180 |
05 Mar 2024 | 17.30 | 17.55 | 17.05 | 17.10 | 17.10 | 31,956,494 |
04 Mar 2024 | 17.15 | 17.40 | 17.05 | 17.30 | 17.30 | 23,930,606 |
01 Mar 2024 | 17.50 | 17.60 | 17.10 | 17.10 | 17.10 | 36,319,631 |
29 Feb 2024 | 17.20 | 17.50 | 17.15 | 17.50 | 17.50 | 27,868,019 |
27 Feb 2024 | 17.55 | 17.55 | 17.15 | 17.25 | 17.25 | 28,767,749 |
26 Feb 2024 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | 19,437,032 |
23 Feb 2024 | 17.85 | 18.05 | 17.70 | 17.85 | 17.85 | 23,027,414 |
22 Feb 2024 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | 14,703,107 |
21 Feb 2024 | 18.20 | 18.40 | 17.90 | 17.90 | 17.90 | 22,630,960 |
20 Feb 2024 | 18.35 | 18.40 | 18.10 | 18.10 | 18.10 | 16,882,712 |
19 Feb 2024 | 18.05 | 18.45 | 18.00 | 18.25 | 18.25 | 29,512,731 |
16 Feb 2024 | 17.90 | 18.05 | 17.80 | 17.90 | 17.90 | 18,546,339 |
15 Feb 2024 | 18.20 | 18.30 | 17.70 | 17.85 | 17.85 | 34,986,794 |
05 Feb 2024 | 17.90 | 18.15 | 17.70 | 18.05 | 18.05 | 26,708,082 |
02 Feb 2024 | 18.05 | 18.30 | 17.95 | 18.05 | 18.05 | 26,829,189 |
01 Feb 2024 | 18.45 | 18.60 | 17.65 | 17.80 | 17.80 | 71,045,990 |
31 Jan 2024 | 18.55 | 18.60 | 18.25 | 18.40 | 18.40 | 27,382,719 |
30 Jan 2024 | 18.95 | 18.95 | 18.50 | 18.50 | 18.50 | 32,441,927 |
29 Jan 2024 | 19.10 | 19.10 | 18.65 | 18.90 | 18.90 | 36,643,806 |
26 Jan 2024 | 19.05 | 19.30 | 18.80 | 19.00 | 19.00 | 41,363,783 |
25 Jan 2024 | 18.95 | 19.00 | 18.80 | 18.95 | 18.95 | 30,692,728 |
24 Jan 2024 | 19.10 | 19.40 | 18.85 | 18.95 | 18.95 | 68,720,210 |
23 Jan 2024 | 18.65 | 19.75 | 18.65 | 19.20 | 19.20 | 184,277,638 |
22 Jan 2024 | 18.40 | 18.65 | 18.10 | 18.35 | 18.35 | 43,964,746 |
19 Jan 2024 | 18.30 | 18.35 | 17.70 | 18.30 | 18.30 | 66,542,604 |
18 Jan 2024 | 18.30 | 18.95 | 18.15 | 18.25 | 18.25 | 100,038,137 |
17 Jan 2024 | 18.30 | 18.50 | 18.10 | 18.10 | 18.10 | 44,980,732 |
16 Jan 2024 | 18.00 | 18.55 | 17.90 | 18.45 | 18.45 | 51,677,735 |
15 Jan 2024 | 18.15 | 18.60 | 18.00 | 18.05 | 18.05 | 37,599,979 |
12 Jan 2024 | 18.35 | 18.60 | 18.20 | 18.25 | 18.25 | 21,980,106 |
11 Jan 2024 | 18.50 | 18.95 | 18.25 | 18.30 | 18.30 | 41,143,289 |
10 Jan 2024 | 18.80 | 18.80 | 18.25 | 18.35 | 18.35 | 38,389,817 |
09 Jan 2024 | 19.30 | 19.50 | 18.75 | 18.80 | 18.80 | 50,921,654 |
08 Jan 2024 | 19.35 | 19.70 | 18.90 | 19.20 | 19.20 | 132,442,119 |
05 Jan 2024 | 18.10 | 18.95 | 18.10 | 18.80 | 18.80 | 101,728,034 |
04 Jan 2024 | 17.75 | 18.00 | 17.70 | 17.95 | 17.95 | 22,576,388 |
03 Jan 2024 | 18.10 | 18.15 | 17.75 | 17.75 | 17.75 | 33,487,292 |
02 Jan 2024 | 18.30 | 18.50 | 18.15 | 18.35 | 18.35 | 30,037,607 |
29 Dec 2023 | 18.15 | 18.40 | 18.05 | 18.15 | 18.15 | 35,081,371 |
28 Dec 2023 | 18.05 | 18.15 | 17.90 | 18.10 | 18.10 | 33,976,455 |
27 Dec 2023 | 18.10 | 18.15 | 17.80 | 17.95 | 17.95 | 42,923,238 |
26 Dec 2023 | 17.25 | 18.00 | 17.25 | 18.00 | 18.00 | 106,702,180 |
25 Dec 2023 | 17.05 | 17.25 | 16.95 | 17.15 | 17.15 | 28,810,295 |
22 Dec 2023 | 16.65 | 17.40 | 16.65 | 17.00 | 17.00 | 88,046,156 |
21 Dec 2023 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 33,395,544 |
20 Dec 2023 | 16.05 | 16.60 | 16.00 | 16.50 | 16.50 | 45,747,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |